Fastenal Company (FAST) Exchange: NASDAQ
Data as of May 2, 2025
$80.73 ($-1.37) -1.67%
Fastenal Company - Daily Information
Click for more stock information on Fastenal Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $81.58 |
| Previous Close | $80.73 |
| High | $81.97 |
| Low | $80.55 |
| Adjusted Open | $81.58 |
| Previous Adjusted Close | $80.73 |
| Adjusted High | $81.97 |
| Adjusted Low | $80.55 |
Invest in Fastenal Company (FAST)
Key People Fastenal Company
| Employee | Position |
|---|---|
| Daniel Lars Florness | President, Chief Executive Officer & Director |
| Holden Lewis | Chief Financial Officer & Executive Vice President |
| John L. Soderberg | Executive Vice President-Information Technology |
| Ellen Stolts | Financial Reporting & Regulatory Compliance |
| Reyne K. Wisecup | Director & Senior EVP-Human Resources |
| Nicholas J. Lundquist | Director |
| Sheryl Ann Lisowski | Treasurer, Chief Accounting Officer & Controller |
| Leland J. Hein | Senior Executive Vice President-Sales |
| Terry M. Owen | Senior Executive Vice President-Sales Operations |
| William J Drazkowski | Executive Vice President-National Accounts Sales |
| Jeffery Michael Watts | Executive Vice President-International Sales |
| Charles S. Miller | Executive Vice President-Sales |
| John J. Milek | Vice President & General Counsel |
| Scott A. Satterlee | Chairman |
| Hsenghung Sam Hsu | Independent Director |
| Sarah N. Nielsen | Independent Director |
| Michael J. Ancius | Independent Director |
| Rita J. Heise | Independent Director |
| Stephen L. Eastman | Independent Director |
| Daniel L. Johnson | Independent Director |
Company Profile Fastenal Company
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 30,358
Sector: Industrials
Industry: Industrial Distribution
Website: Fastenal Company Website
Address: 2001 Theurer Blvd, Winona, MN 55987
Historical Stock Data for Fastenal Company (FAST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $81.58 | $81.97 | $80.55 | $80.73 | $80.73 | 3,196,616 |
| 2025-04-24 | $80.34 | $82.20 | $80.14 | $82.10 | $81.65 | 3,310,994 |
| 2025-04-23 | $82.12 | $82.40 | $79.79 | $80.19 | $80.19 | 4,067,576 |
| 2025-04-22 | $81.01 | $81.84 | $80.54 | $81.44 | $81.44 | 2,965,566 |
| 2025-04-21 | $81.06 | $81.45 | $79.67 | $80.29 | $80.29 | 3,089,964 |
| 2025-04-17 | $81.35 | $82.06 | $80.66 | $81.58 | $81.58 | 3,498,014 |
| 2025-04-16 | $81.39 | $81.81 | $79.85 | $80.45 | $80.45 | 4,048,740 |
| 2025-04-15 | $81.40 | $82.42 | $81.10 | $81.65 | $81.65 | 3,137,657 |
| 2025-04-14 | $80.73 | $81.89 | $79.91 | $81.30 | $81.30 | 5,291,102 |
| 2025-04-11 | $75.21 | $81.31 | $74.75 | $80.64 | $80.64 | 7,562,081 |
| 2025-04-10 | $75.74 | $77.26 | $73.25 | $75.79 | $75.79 | 7,597,249 |
| 2025-04-09 | $70.78 | $76.67 | $70.73 | $76.47 | $76.47 | 7,858,950 |
| 2025-04-08 | $73.17 | $75.10 | $70.61 | $71.20 | $71.20 | 5,368,638 |
| 2025-04-07 | $73.28 | $75.42 | $70.82 | $72.16 | $72.16 | 7,510,772 |
| 2025-04-04 | $77.22 | $77.95 | $74.36 | $74.42 | $74.42 | 5,434,716 |
| 2025-04-03 | $78.04 | $78.90 | $77.35 | $78.01 | $78.01 | 5,664,611 |
| 2025-04-02 | $76.87 | $78.17 | $76.58 | $78.01 | $78.01 | 1,976,029 |
| 2025-04-01 | $77.25 | $77.69 | $76.42 | $77.61 | $77.61 | 2,401,093 |
| 2025-03-31 | $76.06 | $77.82 | $75.85 | $77.55 | $77.55 | 4,356,233 |
| 2025-03-28 | $77.94 | $78.13 | $75.87 | $76.17 | $76.17 | 2,689,068 |
| 2025-03-27 | $77.27 | $77.85 | $76.72 | $77.73 | $77.73 | 2,550,326 |
| 2025-03-26 | $77.17 | $78.12 | $76.96 | $77.09 | $77.09 | 2,764,269 |
| 2025-03-25 | $76.86 | $77.67 | $76.78 | $77.09 | $77.09 | 2,475,829 |
| 2025-03-24 | $75.63 | $77.03 | $75.38 | $76.94 | $76.94 | 2,856,201 |
| 2025-03-21 | $75.11 | $75.35 | $74.36 | $74.73 | $74.73 | 8,781,740 |
| 2025-03-20 | $75.42 | $76.42 | $75.27 | $75.51 | $75.51 | 1,899,650 |
| 2025-03-19 | $76.16 | $76.81 | $75.80 | $76.46 | $76.46 | 2,573,325 |
| 2025-03-18 | $75.82 | $76.33 | $75.48 | $76.09 | $76.09 | 2,816,095 |
| 2025-03-17 | $75.23 | $76.38 | $75.15 | $76.07 | $76.07 | 2,558,303 |
| 2025-03-14 | $74.40 | $75.36 | $73.40 | $75.26 | $75.26 | 4,084,050 |
| 2025-03-13 | $75.72 | $76.07 | $73.57 | $73.69 | $73.69 | 3,637,327 |
| 2025-03-12 | $77.14 | $77.47 | $75.55 | $75.99 | $75.99 | 3,029,887 |
| 2025-03-11 | $79.70 | $80.11 | $77.31 | $77.35 | $77.35 | 4,910,113 |
| 2025-03-10 | $80.82 | $82.15 | $79.46 | $79.80 | $79.80 | 5,290,805 |
| 2025-03-07 | $77.45 | $80.33 | $77.45 | $79.98 | $79.98 | 4,896,413 |
| 2025-03-06 | $76.06 | $78.07 | $75.30 | $77.85 | $77.85 | 4,606,784 |
| 2025-03-05 | $74.14 | $74.94 | $73.23 | $74.49 | $74.49 | 3,232,701 |
| 2025-03-04 | $74.59 | $75.33 | $73.69 | $74.23 | $74.23 | 4,070,076 |
| 2025-03-03 | $76.02 | $76.87 | $74.26 | $74.38 | $74.38 | 3,336,431 |
| 2025-02-28 | $74.56 | $76.14 | $74.22 | $75.73 | $75.73 | 4,662,659 |
| 2025-02-27 | $73.77 | $74.83 | $73.69 | $74.09 | $74.09 | 3,204,486 |
| 2025-02-26 | $74.48 | $75.02 | $73.82 | $73.89 | $73.89 | 2,795,122 |
| 2025-02-25 | $74.88 | $75.31 | $74.18 | $74.60 | $74.60 | 3,104,240 |
| 2025-02-24 | $75.00 | $76.05 | $74.65 | $74.78 | $74.78 | 3,537,213 |
| 2025-02-21 | $75.02 | $75.15 | $73.88 | $74.78 | $74.78 | 3,347,593 |
| 2025-02-20 | $75.64 | $75.87 | $74.52 | $75.14 | $75.14 | 2,299,943 |
| 2025-02-19 | $74.77 | $75.83 | $74.41 | $75.57 | $75.57 | 2,450,815 |
| 2025-02-18 | $75.28 | $75.34 | $74.15 | $74.81 | $74.81 | 2,006,158 |
| 2025-02-14 | $74.85 | $75.23 | $74.57 | $74.78 | $74.78 | 2,549,205 |
| 2025-02-13 | $73.73 | $74.97 | $73.66 | $74.79 | $74.79 | 2,428,444 |
| 2025-02-12 | $73.35 | $73.93 | $72.91 | $73.68 | $73.68 | 1,990,742 |
| 2025-02-11 | $73.45 | $74.59 | $73.15 | $74.33 | $74.33 | 1,480,189 |
| 2025-02-10 | $74.38 | $74.63 | $73.62 | $73.72 | $73.72 | 2,015,958 |
| 2025-02-07 | $74.99 | $75.00 | $73.77 | $73.84 | $73.84 | 2,971,884 |
| 2025-02-06 | $73.44 | $74.71 | $73.04 | $74.65 | $74.65 | 2,882,906 |
| 2025-02-05 | $73.39 | $73.65 | $72.07 | $73.54 | $73.54 | 2,712,206 |
| 2025-02-04 | $73.26 | $73.54 | $72.64 | $73.19 | $73.19 | 3,295,966 |
| 2025-02-03 | $72.81 | $74.51 | $72.46 | $73.72 | $73.72 | 3,794,281 |
| 2025-01-31 | $74.23 | $74.33 | $73.02 | $73.24 | $73.24 | 5,233,177 |
| 2025-01-30 | $74.96 | $75.17 | $74.32 | $74.98 | $74.54 | 2,942,748 |
| 2025-01-29 | $74.76 | $75.11 | $73.94 | $74.08 | $73.65 | 1,750,844 |
| 2025-01-28 | $76.03 | $76.08 | $74.76 | $74.79 | $74.35 | 2,579,061 |
| 2025-01-27 | $75.47 | $76.31 | $75.12 | $76.27 | $75.82 | 2,679,352 |
| 2025-01-24 | $75.17 | $76.19 | $75.16 | $75.53 | $75.53 | 2,555,352 |
| 2025-01-23 | $75.74 | $76.09 | $74.99 | $75.46 | $75.46 | 2,648,610 |
| 2025-01-22 | $76.20 | $76.63 | $75.57 | $75.60 | $75.60 | 4,457,176 |
| 2025-01-21 | $76.22 | $77.72 | $75.90 | $76.09 | $76.09 | 4,450,525 |
| 2025-01-17 | $76.33 | $76.95 | $72.52 | $76.08 | $76.08 | 7,836,784 |
| 2025-01-16 | $74.30 | $75.04 | $73.94 | $74.77 | $74.77 | 3,946,863 |
| 2025-01-15 | $75.16 | $75.35 | $74.09 | $74.27 | $74.27 | 3,287,052 |
| 2025-01-14 | $73.07 | $73.95 | $72.89 | $73.74 | $73.74 | 3,424,658 |
| 2025-01-13 | $71.73 | $72.98 | $71.63 | $72.89 | $72.89 | 3,417,109 |
| 2025-01-10 | $72.16 | $72.66 | $71.38 | $71.63 | $71.63 | 2,774,202 |
| 2025-01-08 | $72.32 | $73.13 | $71.77 | $72.94 | $72.94 | 2,488,846 |
| 2025-01-07 | $72.25 | $72.60 | $71.58 | $72.31 | $72.31 | 2,310,173 |
| 2025-01-06 | $71.59 | $72.42 | $71.48 | $71.97 | $71.97 | 2,673,572 |
| 2025-01-03 | $71.55 | $72.03 | $70.72 | $71.69 | $71.69 | 2,470,761 |
| 2025-01-02 | $72.74 | $72.77 | $70.87 | $71.11 | $71.11 | 2,123,471 |
| 2024-12-31 | $72.14 | $72.63 | $71.74 | $71.91 | $71.91 | 1,931,172 |
| 2024-12-30 | $72.80 | $72.80 | $71.27 | $71.92 | $71.92 | 4,004,347 |
| 2024-12-27 | $73.90 | $73.94 | $72.34 | $73.02 | $73.02 | 2,626,313 |
| 2024-12-26 | $74.62 | $74.85 | $74.31 | $74.42 | $74.42 | 1,265,840 |
| 2024-12-24 | $74.64 | $75.14 | $74.25 | $75.11 | $75.11 | 1,067,314 |
| 2024-12-23 | $74.68 | $74.92 | $73.97 | $74.48 | $74.48 | 2,067,546 |
| 2024-12-20 | $73.60 | $75.17 | $73.42 | $74.82 | $74.82 | 7,754,523 |
| 2024-12-19 | $74.93 | $75.54 | $74.01 | $74.03 | $74.03 | 3,750,951 |
| 2024-12-18 | $77.51 | $77.82 | $74.59 | $74.65 | $74.65 | 3,625,929 |
| 2024-12-17 | $78.02 | $78.49 | $77.48 | $77.64 | $77.64 | 2,446,106 |
| 2024-12-16 | $78.76 | $78.88 | $77.82 | $78.14 | $78.14 | 2,450,977 |
| 2024-12-13 | $79.04 | $79.04 | $78.09 | $78.47 | $78.47 | 2,387,347 |
| 2024-12-12 | $79.23 | $79.58 | $78.65 | $79.04 | $79.04 | 2,023,714 |
| 2024-12-11 | $79.31 | $80.03 | $78.93 | $79.26 | $79.26 | 2,523,053 |
| 2024-12-10 | $79.75 | $80.39 | $79.37 | $79.77 | $79.77 | 2,886,440 |
| 2024-12-09 | $81.45 | $81.55 | $79.76 | $80.32 | $80.32 | 2,841,865 |
| 2024-12-06 | $81.78 | $82.09 | $80.82 | $81.05 | $81.05 | 2,581,957 |
| 2024-12-05 | $82.70 | $82.71 | $81.68 | $81.76 | $81.76 | 2,158,509 |
| 2024-12-04 | $82.50 | $82.75 | $81.92 | $82.16 | $82.16 | 2,440,583 |
| 2024-12-03 | $83.00 | $83.23 | $82.26 | $82.81 | $82.81 | 2,283,513 |
| 2024-12-02 | $84.05 | $84.10 | $82.59 | $82.67 | $82.67 | 2,573,587 |
| 2024-11-29 | $84.00 | $84.13 | $83.36 | $83.56 | $83.56 | 1,346,788 |
| 2024-11-27 | $84.45 | $84.50 | $83.49 | $83.71 | $83.71 | 2,021,120 |
| 2024-11-26 | $83.62 | $84.23 | $82.88 | $84.10 | $84.10 | 2,006,749 |
| 2024-11-25 | $83.25 | $84.25 | $83.22 | $83.75 | $83.75 | 3,876,457 |
| 2024-11-22 | $82.91 | $83.31 | $82.73 | $83.08 | $83.08 | 2,104,063 |
| 2024-11-21 | $82.29 | $82.79 | $81.67 | $82.36 | $82.36 | 1,525,472 |
| 2024-11-20 | $81.05 | $81.93 | $80.77 | $81.82 | $81.82 | 1,991,346 |
| 2024-11-19 | $80.74 | $81.88 | $80.74 | $81.59 | $81.59 | 2,009,489 |
| 2024-11-18 | $82.19 | $82.95 | $81.71 | $81.80 | $81.80 | 2,746,549 |
| 2024-11-15 | $82.02 | $82.22 | $81.51 | $81.85 | $81.85 | 2,595,550 |
| 2024-11-14 | $83.49 | $83.79 | $82.06 | $82.16 | $82.16 | 3,208,201 |
| 2024-11-13 | $83.71 | $84.33 | $83.04 | $83.62 | $83.62 | 2,336,970 |
| 2024-11-12 | $84.21 | $84.29 | $83.19 | $83.50 | $83.50 | 2,102,110 |
| 2024-11-11 | $83.59 | $84.88 | $83.41 | $84.35 | $84.35 | 2,166,018 |
| 2024-11-08 | $83.11 | $84.05 | $82.16 | $83.33 | $83.33 | 3,031,725 |
| 2024-11-07 | $83.50 | $83.61 | $82.76 | $83.10 | $83.10 | 2,804,380 |
| 2024-11-06 | $80.79 | $83.80 | $80.18 | $83.57 | $83.57 | 6,593,949 |
| 2024-11-05 | $77.90 | $78.35 | $77.51 | $78.09 | $78.09 | 2,136,917 |
| 2024-11-04 | $78.18 | $78.89 | $77.54 | $77.82 | $77.82 | 2,465,735 |
| 2024-11-01 | $77.69 | $78.55 | $77.55 | $78.23 | $78.23 | 3,340,019 |
| 2024-10-31 | $78.48 | $78.71 | $77.49 | $78.18 | $78.18 | 3,966,770 |
| 2024-10-30 | $77.40 | $78.41 | $77.19 | $78.34 | $78.34 | 2,333,302 |
| 2024-10-29 | $76.54 | $77.85 | $75.67 | $77.61 | $77.61 | 2,263,351 |
| 2024-10-28 | $76.59 | $76.88 | $76.00 | $76.67 | $76.67 | 1,587,807 |
| 2024-10-25 | $75.51 | $76.18 | $75.32 | $75.85 | $75.85 | 2,104,015 |
| 2024-10-24 | $75.93 | $76.14 | $75.21 | $75.62 | $75.62 | 1,969,958 |
| 2024-10-23 | $76.20 | $76.31 | $75.35 | $75.93 | $75.93 | 2,360,507 |
| 2024-10-22 | $77.55 | $77.55 | $76.24 | $76.54 | $76.54 | 4,308,331 |
| 2024-10-21 | $77.87 | $77.97 | $77.28 | $77.77 | $77.77 | 2,590,320 |
| 2024-10-18 | $77.87 | $78.00 | $77.24 | $77.90 | $77.90 | 2,705,883 |
| 2024-10-17 | $77.89 | $78.16 | $76.80 | $77.64 | $77.64 | 2,758,069 |
| 2024-10-16 | $77.34 | $78.76 | $77.17 | $77.77 | $77.77 | 2,630,414 |
| 2024-10-15 | $77.14 | $77.54 | $75.91 | $76.91 | $76.91 | 3,802,072 |
| 2024-10-14 | $76.94 | $77.22 | $75.41 | $76.69 | $76.69 | 5,019,955 |
| 2024-10-11 | $73.80 | $77.23 | $71.26 | $76.82 | $76.82 | 8,470,455 |
| 2024-10-10 | $70.48 | $70.79 | $69.89 | $69.99 | $69.99 | 3,869,689 |
| 2024-10-09 | $69.88 | $70.68 | $69.37 | $70.61 | $70.61 | 2,685,226 |
| 2024-10-08 | $70.01 | $70.44 | $69.67 | $70.17 | $70.17 | 2,419,620 |
| 2024-10-07 | $69.86 | $70.66 | $69.71 | $70.00 | $70.00 | 2,474,896 |
| 2024-10-04 | $71.37 | $71.37 | $69.41 | $70.18 | $70.18 | 2,071,669 |
| 2024-10-03 | $70.76 | $71.06 | $70.36 | $70.71 | $70.71 | 1,928,495 |
| 2024-10-02 | $70.92 | $71.49 | $70.55 | $71.38 | $71.38 | 1,488,494 |
| 2024-10-01 | $71.23 | $71.74 | $70.06 | $71.09 | $71.09 | 2,388,026 |
| 2024-09-30 | $71.33 | $71.51 | $70.80 | $71.42 | $71.42 | 1,842,327 |
| 2024-09-27 | $71.81 | $72.37 | $71.43 | $71.52 | $71.52 | 2,251,230 |
| 2024-09-26 | $71.51 | $72.49 | $71.03 | $71.65 | $71.65 | 1,657,545 |
| 2024-09-25 | $72.16 | $72.37 | $70.65 | $70.71 | $70.71 | 2,241,506 |
| 2024-09-24 | $71.80 | $72.11 | $71.45 | $71.81 | $71.81 | 1,452,526 |
| 2024-09-23 | $71.04 | $71.97 | $70.75 | $71.83 | $71.83 | 2,153,497 |
| 2024-09-20 | $71.03 | $71.03 | $70.15 | $70.75 | $70.75 | 4,673,496 |
| 2024-09-19 | $71.85 | $71.99 | $70.72 | $71.38 | $71.38 | 2,030,206 |
| 2024-09-18 | $70.97 | $71.58 | $70.41 | $70.47 | $70.47 | 1,419,890 |
| 2024-09-17 | $70.09 | $71.03 | $69.47 | $70.59 | $70.59 | 2,027,760 |
| 2024-09-16 | $70.34 | $70.47 | $69.76 | $70.09 | $70.09 | 2,147,481 |
| 2024-09-13 | $69.56 | $70.11 | $69.35 | $69.82 | $69.82 | 2,037,607 |
| 2024-09-12 | $69.43 | $70.00 | $68.78 | $69.82 | $69.82 | 2,071,803 |
| 2024-09-11 | $67.89 | $69.33 | $66.86 | $69.21 | $69.21 | 2,496,661 |
| 2024-09-10 | $68.32 | $68.77 | $67.85 | $68.67 | $68.67 | 2,166,454 |
| 2024-09-09 | $65.99 | $68.47 | $65.99 | $68.09 | $68.09 | 3,133,343 |
| 2024-09-06 | $65.05 | $66.47 | $65.05 | $65.89 | $65.89 | 3,184,787 |
| 2024-09-05 | $65.36 | $65.37 | $64.09 | $65.18 | $65.18 | 3,066,081 |
| 2024-09-04 | $66.98 | $67.14 | $65.35 | $65.53 | $65.53 | 2,444,559 |
| 2024-09-03 | $68.06 | $68.19 | $66.77 | $67.08 | $67.08 | 2,385,259 |
| 2024-08-30 | $67.80 | $68.40 | $67.14 | $68.28 | $68.28 | 2,563,835 |
| 2024-08-29 | $67.59 | $68.21 | $66.72 | $67.50 | $67.50 | 1,579,974 |
| 2024-08-28 | $67.58 | $68.07 | $67.22 | $67.41 | $67.41 | 1,708,934 |
| 2024-08-27 | $67.70 | $67.89 | $67.47 | $67.68 | $67.68 | 1,407,939 |
| 2024-08-26 | $68.42 | $68.62 | $67.73 | $67.93 | $67.93 | 1,328,483 |
| 2024-08-23 | $67.79 | $68.65 | $67.74 | $68.10 | $68.10 | 1,436,259 |
| 2024-08-22 | $67.72 | $68.38 | $67.14 | $67.51 | $67.51 | 1,604,935 |
| 2024-08-21 | $66.96 | $68.43 | $66.79 | $68.15 | $68.15 | 1,579,488 |
| 2024-08-20 | $66.59 | $67.04 | $66.15 | $66.90 | $66.90 | 1,407,034 |
| 2024-08-19 | $67.63 | $67.67 | $66.31 | $66.55 | $66.55 | 1,969,970 |
| 2024-08-16 | $66.68 | $67.76 | $66.60 | $67.45 | $67.45 | 3,113,080 |
| 2024-08-15 | $67.01 | $67.41 | $66.57 | $66.63 | $66.63 | 1,934,955 |
| 2024-08-14 | $66.51 | $66.65 | $65.89 | $66.27 | $66.27 | 1,590,300 |
| 2024-08-13 | $65.76 | $66.52 | $65.22 | $66.38 | $66.38 | 2,040,219 |
| 2024-08-12 | $66.56 | $66.56 | $65.57 | $65.71 | $65.71 | 1,812,269 |
| 2024-08-09 | $65.89 | $66.78 | $65.40 | $66.39 | $66.39 | 1,310,597 |
| 2024-08-08 | $65.36 | $66.60 | $65.28 | $66.17 | $66.17 | 2,019,203 |
| 2024-08-07 | $65.85 | $66.61 | $64.91 | $64.98 | $64.98 | 2,244,603 |
| 2024-08-06 | $65.60 | $67.22 | $65.50 | $65.57 | $65.57 | 3,210,727 |
| 2024-08-05 | $67.39 | $67.81 | $65.39 | $66.40 | $66.40 | 4,000,328 |
| 2024-08-02 | $67.41 | $67.58 | $66.26 | $67.30 | $67.30 | 3,847,400 |
| 2024-08-01 | $70.45 | $71.12 | $66.46 | $67.41 | $67.41 | 3,983,966 |
| 2024-07-31 | $71.58 | $71.72 | $70.52 | $70.75 | $70.75 | 4,903,724 |
| 2024-07-30 | $70.99 | $71.26 | $70.24 | $70.89 | $70.89 | 2,590,558 |
| 2024-07-29 | $70.71 | $70.99 | $70.15 | $70.79 | $70.79 | 2,178,994 |
| 2024-07-26 | $68.87 | $70.72 | $68.81 | $70.37 | $70.37 | 2,997,479 |
| 2024-07-25 | $67.50 | $69.58 | $67.40 | $69.06 | $68.68 | 3,232,466 |
| 2024-07-24 | $67.66 | $68.11 | $67.20 | $67.31 | $66.94 | 2,964,272 |
| 2024-07-23 | $68.08 | $68.39 | $67.83 | $67.90 | $67.53 | 1,637,583 |
| 2024-07-22 | $68.16 | $68.52 | $67.38 | $68.28 | $67.90 | 1,794,830 |
| 2024-07-19 | $69.20 | $69.24 | $67.64 | $67.89 | $67.52 | 3,226,519 |
| 2024-07-18 | $69.86 | $71.09 | $68.81 | $68.83 | $68.45 | 4,404,674 |
| 2024-07-17 | $69.18 | $70.38 | $68.75 | $69.99 | $69.99 | 4,748,131 |
| 2024-07-16 | $68.17 | $69.36 | $67.73 | $69.03 | $69.03 | 3,617,829 |
| 2024-07-15 | $65.40 | $68.31 | $65.07 | $67.83 | $67.83 | 5,192,935 |
| 2024-07-12 | $67.75 | $67.77 | $65.07 | $65.44 | $65.44 | 7,288,075 |
| 2024-07-11 | $64.01 | $64.77 | $63.99 | $64.17 | $64.17 | 4,010,160 |
| 2024-07-10 | $62.59 | $63.63 | $62.52 | $63.51 | $63.51 | 3,440,599 |
| 2024-07-09 | $63.01 | $63.07 | $62.03 | $62.56 | $62.56 | 3,234,936 |
| 2024-07-08 | $63.09 | $63.58 | $62.58 | $62.83 | $62.83 | 4,041,313 |
| 2024-07-05 | $62.59 | $63.18 | $62.19 | $63.16 | $63.16 | 2,553,315 |
| 2024-07-03 | $62.93 | $63.18 | $62.53 | $62.69 | $62.69 | 1,273,361 |
| 2024-07-02 | $61.87 | $62.91 | $61.36 | $62.76 | $62.76 | 2,717,517 |
| 2024-07-01 | $63.28 | $63.48 | $62.03 | $62.09 | $62.09 | 2,354,587 |
| 2024-06-28 | $63.45 | $64.05 | $62.71 | $62.84 | $62.84 | 5,921,891 |
| 2024-06-27 | $63.30 | $63.84 | $63.15 | $63.33 | $63.33 | 2,306,550 |
| 2024-06-26 | $64.26 | $64.31 | $63.37 | $63.41 | $63.41 | 2,650,331 |
| 2024-06-25 | $64.80 | $65.12 | $63.98 | $64.43 | $64.43 | 2,247,799 |
| 2024-06-24 | $65.49 | $65.85 | $65.00 | $65.04 | $65.04 | 2,367,111 |
| 2024-06-21 | $65.35 | $65.46 | $64.57 | $65.34 | $65.34 | 5,753,866 |
| 2024-06-20 | $65.00 | $65.29 | $64.46 | $65.12 | $65.12 | 2,772,418 |
| 2024-06-18 | $64.92 | $65.09 | $64.20 | $64.95 | $64.95 | 2,725,115 |
| 2024-06-17 | $63.04 | $64.56 | $62.80 | $64.41 | $64.41 | 3,182,416 |
| 2024-06-14 | $62.99 | $63.32 | $61.87 | $63.05 | $63.05 | 3,619,904 |
| 2024-06-13 | $63.83 | $64.41 | $63.60 | $64.29 | $64.29 | 2,346,342 |
| 2024-06-12 | $63.80 | $64.66 | $63.65 | $64.53 | $64.53 | 2,093,315 |
| 2024-06-11 | $63.10 | $63.30 | $62.80 | $63.27 | $63.27 | 3,374,053 |
| 2024-06-10 | $63.95 | $63.96 | $63.18 | $63.38 | $63.38 | 3,152,141 |
| 2024-06-07 | $64.16 | $64.57 | $63.74 | $63.89 | $63.89 | 2,684,100 |
| 2024-06-06 | $64.04 | $64.41 | $63.25 | $64.01 | $64.01 | 3,275,181 |
| 2024-06-05 | $64.42 | $65.32 | $63.89 | $65.19 | $65.19 | 3,011,745 |
| 2024-06-04 | $64.08 | $64.87 | $63.87 | $64.34 | $64.34 | 2,520,604 |
| 2024-06-03 | $65.91 | $66.02 | $63.79 | $64.31 | $64.31 | 4,038,217 |
| 2024-05-31 | $64.92 | $66.02 | $64.34 | $65.98 | $65.98 | 12,148,906 |
| 2024-05-30 | $64.65 | $64.89 | $64.13 | $64.86 | $64.86 | 3,603,335 |
| 2024-05-29 | $64.17 | $64.68 | $63.86 | $64.45 | $64.45 | 3,663,338 |
| 2024-05-28 | $65.78 | $65.92 | $64.61 | $64.76 | $64.76 | 2,758,668 |
| 2024-05-24 | $65.92 | $66.27 | $65.49 | $66.02 | $66.02 | 2,752,624 |
| 2024-05-23 | $66.80 | $66.90 | $65.52 | $65.80 | $65.80 | 2,482,776 |
| 2024-05-22 | $66.19 | $66.87 | $66.13 | $66.66 | $66.66 | 3,464,532 |
| 2024-05-21 | $66.41 | $66.66 | $65.90 | $66.31 | $66.31 | 2,362,394 |
| 2024-05-20 | $66.42 | $66.72 | $66.26 | $66.66 | $66.66 | 2,088,201 |
| 2024-05-17 | $66.62 | $66.99 | $65.95 | $66.42 | $66.42 | 2,835,456 |
| 2024-05-16 | $66.93 | $67.02 | $66.23 | $66.81 | $66.81 | 2,882,333 |
| 2024-05-15 | $67.23 | $67.77 | $66.79 | $66.98 | $66.98 | 3,174,014 |
| 2024-05-14 | $67.42 | $67.79 | $67.06 | $67.23 | $67.23 | 2,135,996 |
| 2024-05-13 | $68.00 | $68.20 | $67.07 | $67.36 | $67.36 | 2,188,686 |
| 2024-05-10 | $67.70 | $68.03 | $67.54 | $67.88 | $67.88 | 2,011,523 |
| 2024-05-09 | $67.04 | $67.79 | $66.81 | $67.62 | $67.62 | 2,646,927 |
| 2024-05-08 | $66.12 | $66.82 | $65.92 | $66.78 | $66.78 | 3,785,319 |
| 2024-05-07 | $67.01 | $67.43 | $66.38 | $66.41 | $66.41 | 4,535,180 |
| 2024-05-06 | $68.26 | $68.33 | $66.71 | $66.74 | $66.74 | 5,403,762 |
| 2024-05-03 | $68.50 | $68.95 | $68.02 | $68.43 | $68.43 | 2,592,954 |
| 2024-05-02 | $68.51 | $68.57 | $67.46 | $68.09 | $68.09 | 3,080,549 |
| 2024-05-01 | $67.94 | $68.78 | $67.73 | $68.18 | $68.18 | 3,335,429 |
| 2024-04-30 | $68.46 | $68.64 | $67.90 | $67.94 | $67.94 | 3,076,824 |
| 2024-04-29 | $68.58 | $68.82 | $68.04 | $68.48 | $68.48 | 2,823,209 |
| 2024-04-26 | $67.75 | $68.60 | $67.68 | $68.17 | $68.17 | 2,802,015 |
| 2024-04-25 | $67.75 | $68.41 | $66.96 | $68.14 | $68.14 | 2,711,278 |
| 2024-04-24 | $66.87 | $68.21 | $66.79 | $67.74 | $67.74 | 3,087,382 |
| 2024-04-23 | $67.96 | $68.15 | $67.46 | $67.51 | $67.12 | 3,659,562 |
| 2024-04-22 | $67.81 | $67.95 | $67.20 | $67.45 | $67.06 | 2,868,689 |
| 2024-04-19 | $67.67 | $68.10 | $67.30 | $67.57 | $67.18 | 3,785,042 |
| 2024-04-18 | $68.90 | $69.03 | $67.37 | $67.50 | $67.11 | 3,583,506 |
| 2024-04-17 | $69.23 | $69.23 | $67.88 | $68.48 | $68.09 | 4,217,193 |
| 2024-04-16 | $69.61 | $69.81 | $68.65 | $68.79 | $68.40 | 3,976,199 |
| 2024-04-15 | $71.31 | $71.47 | $69.11 | $69.39 | $68.99 | 4,439,837 |
| 2024-04-12 | $69.54 | $70.97 | $69.25 | $70.45 | $70.05 | 6,027,014 |
| 2024-04-11 | $72.33 | $73.43 | $69.45 | $69.88 | $69.48 | 11,051,658 |
| 2024-04-10 | $75.57 | $75.67 | $74.53 | $74.74 | $74.31 | 6,406,017 |
| 2024-04-09 | $76.24 | $76.58 | $74.68 | $75.90 | $75.47 | 4,098,265 |
| 2024-04-08 | $76.32 | $76.66 | $75.81 | $75.89 | $75.46 | 3,104,536 |
| 2024-04-05 | $75.56 | $76.87 | $75.48 | $76.63 | $76.63 | 3,684,000 |
| 2024-04-04 | $76.89 | $77.13 | $75.07 | $75.17 | $75.17 | 3,974,946 |
| 2024-04-03 | $76.14 | $76.67 | $75.98 | $76.35 | $76.35 | 3,209,133 |
| 2024-04-02 | $76.55 | $76.94 | $76.15 | $76.30 | $76.30 | 3,250,263 |
| 2024-04-01 | $77.12 | $77.14 | $76.19 | $76.59 | $76.59 | 2,783,608 |
| 2024-03-28 | $77.38 | $78.29 | $77.03 | $77.14 | $77.14 | 3,016,874 |
| 2024-03-27 | $77.41 | $77.51 | $76.62 | $77.28 | $77.28 | 2,515,630 |
| 2024-03-26 | $77.15 | $77.47 | $76.73 | $76.78 | $76.78 | 2,189,390 |
| 2024-03-25 | $77.87 | $77.96 | $76.71 | $77.01 | $77.01 | 2,767,704 |
| 2024-03-22 | $78.61 | $78.65 | $77.84 | $78.10 | $78.10 | 2,345,428 |
| 2024-03-21 | $77.60 | $79.04 | $77.60 | $78.42 | $78.42 | 3,061,133 |
| 2024-03-20 | $76.45 | $77.73 | $75.98 | $77.66 | $77.66 | 3,538,623 |
| 2024-03-19 | $75.60 | $76.31 | $75.41 | $76.21 | $76.21 | 2,924,818 |
| 2024-03-18 | $75.75 | $76.74 | $75.59 | $75.70 | $75.70 | 3,342,560 |
| 2024-03-15 | $75.05 | $75.64 | $74.73 | $75.03 | $75.03 | 10,806,767 |
| 2024-03-14 | $75.69 | $75.75 | $74.61 | $75.27 | $75.27 | 2,855,193 |
| 2024-03-13 | $75.31 | $75.50 | $74.81 | $75.04 | $75.04 | 2,560,136 |
| 2024-03-12 | $74.46 | $75.44 | $74.29 | $75.26 | $75.26 | 2,385,475 |
| 2024-03-11 | $75.63 | $75.66 | $73.69 | $74.32 | $74.32 | 3,250,893 |
| 2024-03-08 | $76.13 | $76.59 | $75.56 | $75.63 | $75.63 | 3,217,197 |
| 2024-03-07 | $74.88 | $76.25 | $74.80 | $75.94 | $75.94 | 3,853,584 |
| 2024-03-06 | $74.16 | $75.04 | $73.76 | $74.32 | $74.32 | 3,614,710 |
| 2024-03-05 | $74.48 | $75.34 | $74.13 | $74.34 | $74.34 | 3,655,188 |
| 2024-03-04 | $73.66 | $75.81 | $73.65 | $74.79 | $74.79 | 5,814,517 |
| 2024-03-01 | $73.00 | $73.03 | $72.10 | $72.84 | $72.84 | 3,268,417 |
| 2024-02-29 | $73.66 | $73.99 | $72.47 | $73.01 | $73.01 | 4,778,744 |
| 2024-02-28 | $73.15 | $73.60 | $72.85 | $73.56 | $73.56 | 2,182,897 |
| 2024-02-27 | $73.15 | $73.27 | $72.74 | $73.15 | $73.15 | 3,271,195 |
| 2024-02-26 | $72.19 | $73.19 | $71.98 | $73.00 | $73.00 | 5,156,403 |
| 2024-02-23 | $72.40 | $72.60 | $71.61 | $72.18 | $72.18 | 2,444,622 |
| 2024-02-22 | $70.84 | $72.28 | $70.75 | $72.06 | $72.06 | 4,971,873 |
| 2024-02-21 | $70.19 | $70.50 | $69.90 | $70.33 | $70.33 | 1,981,741 |
| 2024-02-20 | $70.40 | $70.54 | $69.62 | $70.08 | $70.08 | 3,071,049 |
| 2024-02-16 | $70.30 | $70.67 | $70.05 | $70.24 | $70.24 | 3,083,711 |
| 2024-02-15 | $70.13 | $70.36 | $69.51 | $70.15 | $70.15 | 2,537,461 |
| 2024-02-14 | $69.33 | $70.18 | $69.17 | $70.13 | $70.13 | 2,716,518 |
| 2024-02-13 | $69.37 | $69.57 | $68.46 | $68.92 | $68.92 | 3,738,307 |
| 2024-02-12 | $69.89 | $70.27 | $69.67 | $70.01 | $70.01 | 2,891,028 |
| 2024-02-09 | $69.30 | $70.06 | $69.16 | $70.02 | $70.02 | 2,694,410 |
| 2024-02-08 | $69.49 | $69.71 | $69.00 | $69.26 | $69.26 | 2,659,316 |
| 2024-02-07 | $70.09 | $70.34 | $69.39 | $69.46 | $69.46 | 3,212,746 |
| 2024-02-06 | $69.46 | $69.73 | $68.97 | $69.48 | $69.48 | 3,516,844 |
| 2024-02-05 | $70.52 | $70.71 | $69.32 | $69.46 | $69.46 | 3,752,640 |
| 2024-02-02 | $69.93 | $70.95 | $69.74 | $70.65 | $70.65 | 4,296,746 |
| 2024-02-01 | $68.55 | $69.84 | $67.96 | $69.84 | $69.84 | 4,623,931 |
| 2024-01-31 | $68.56 | $69.06 | $67.91 | $68.23 | $68.23 | 11,905,165 |
| 2024-01-30 | $68.34 | $69.15 | $68.23 | $69.11 | $68.72 | 3,418,919 |
| 2024-01-29 | $68.11 | $68.62 | $67.59 | $68.60 | $68.21 | 4,167,951 |
| 2024-01-26 | $69.07 | $69.20 | $68.28 | $68.40 | $68.40 | 3,561,068 |
| 2024-01-25 | $69.16 | $69.57 | $68.68 | $69.21 | $69.21 | 3,854,024 |
| 2024-01-24 | $69.86 | $69.99 | $68.62 | $68.84 | $68.84 | 3,770,375 |
| 2024-01-23 | $70.02 | $70.10 | $68.89 | $69.51 | $69.51 | 4,129,819 |
| 2024-01-22 | $69.60 | $69.94 | $68.64 | $69.91 | $69.91 | 5,142,365 |
| 2024-01-19 | $68.08 | $69.51 | $67.80 | $69.34 | $69.34 | 7,807,631 |
| 2024-01-18 | $66.04 | $68.69 | $65.40 | $67.93 | $67.93 | 12,768,994 |
| 2024-01-17 | $63.77 | $64.25 | $63.21 | $63.38 | $63.38 | 5,729,115 |
| 2024-01-16 | $63.40 | $63.83 | $63.26 | $63.77 | $63.77 | 4,559,147 |
| 2024-01-12 | $63.53 | $63.61 | $62.97 | $63.52 | $63.52 | 3,451,970 |
| 2024-01-11 | $63.00 | $63.42 | $62.59 | $63.37 | $63.37 | 4,359,317 |
| 2024-01-10 | $62.68 | $63.15 | $62.49 | $63.08 | $63.08 | 3,088,147 |
| 2024-01-09 | $61.60 | $62.63 | $61.33 | $62.53 | $62.53 | 3,552,358 |
| 2024-01-08 | $62.17 | $62.55 | $62.00 | $62.47 | $62.47 | 3,756,932 |
| 2024-01-05 | $61.92 | $62.27 | $61.66 | $61.98 | $61.98 | 2,841,811 |
| 2024-01-04 | $62.08 | $62.48 | $61.90 | $62.19 | $62.19 | 3,240,005 |
| 2024-01-03 | $63.45 | $63.53 | $62.06 | $62.08 | $62.08 | 4,012,663 |
| 2024-01-02 | $64.28 | $64.71 | $63.30 | $63.55 | $63.55 | 3,291,652 |
| 2023-12-29 | $64.80 | $65.10 | $64.49 | $64.77 | $64.77 | 2,716,229 |
| 2023-12-28 | $65.39 | $65.39 | $64.80 | $64.84 | $64.84 | 2,179,430 |
| 2023-12-27 | $65.64 | $65.66 | $65.26 | $65.34 | $65.34 | 2,362,913 |
| 2023-12-26 | $65.57 | $65.66 | $65.30 | $65.45 | $65.45 | 1,709,928 |
| 2023-12-22 | $65.35 | $65.58 | $65.19 | $65.34 | $65.34 | 2,044,581 |
| 2023-12-21 | $65.05 | $65.42 | $64.84 | $65.09 | $65.09 | 2,464,379 |
| 2023-12-20 | $64.76 | $65.34 | $64.53 | $64.64 | $64.64 | 3,250,844 |
| 2023-12-19 | $64.69 | $65.03 | $64.47 | $64.69 | $64.69 | 2,397,504 |
| 2023-12-18 | $64.53 | $64.73 | $64.10 | $64.63 | $64.63 | 3,152,650 |
| 2023-12-15 | $64.19 | $64.27 | $63.61 | $64.16 | $64.16 | 8,254,983 |
| 2023-12-14 | $63.63 | $64.29 | $63.02 | $64.23 | $64.23 | 4,767,902 |
| 2023-12-13 | $63.92 | $64.20 | $63.05 | $64.04 | $64.04 | 3,507,583 |
| 2023-12-12 | $63.52 | $63.93 | $63.37 | $63.88 | $63.88 | 3,857,619 |
| 2023-12-11 | $62.40 | $63.39 | $62.37 | $63.35 | $63.35 | 4,071,692 |
| 2023-12-08 | $62.31 | $62.47 | $62.00 | $62.29 | $62.29 | 3,136,730 |
| 2023-12-07 | $62.41 | $62.60 | $61.90 | $62.36 | $62.36 | 3,530,245 |
| 2023-12-06 | $61.05 | $62.20 | $61.05 | $62.13 | $62.13 | 5,009,165 |
| 2023-12-05 | $60.50 | $60.91 | $60.16 | $60.75 | $60.75 | 3,006,340 |
| 2023-12-04 | $60.44 | $61.04 | $60.32 | $60.97 | $60.59 | 2,763,225 |
| 2023-12-01 | $59.78 | $60.83 | $59.78 | $60.82 | $60.82 | 2,769,762 |
| 2023-11-30 | $59.99 | $60.17 | $59.49 | $59.97 | $59.97 | 4,164,380 |
| 2023-11-29 | $60.13 | $60.40 | $59.47 | $59.64 | $59.64 | 2,654,776 |
| 2023-11-28 | $60.83 | $60.97 | $59.83 | $59.90 | $59.90 | 2,957,491 |
| 2023-11-27 | $60.67 | $61.05 | $60.60 | $60.95 | $60.95 | 2,537,134 |
| 2023-11-24 | $60.95 | $61.17 | $60.83 | $60.96 | $60.96 | 895,581 |
| 2023-11-22 | $60.88 | $61.02 | $60.56 | $60.87 | $60.87 | 2,024,825 |
| 2023-11-21 | $60.98 | $61.02 | $60.65 | $60.70 | $60.70 | 2,134,693 |
| 2023-11-20 | $60.70 | $61.08 | $60.31 | $60.92 | $60.92 | 2,662,487 |
| 2023-11-17 | $60.88 | $60.95 | $60.54 | $60.75 | $60.75 | 2,414,446 |
| 2023-11-16 | $60.39 | $60.86 | $60.22 | $60.66 | $60.66 | 3,158,999 |
| 2023-11-15 | $61.10 | $61.25 | $60.03 | $60.11 | $60.11 | 3,207,155 |
| 2023-11-14 | $60.24 | $61.10 | $60.07 | $61.00 | $61.00 | 3,413,946 |
| 2023-11-13 | $59.91 | $60.19 | $59.54 | $59.64 | $59.64 | 1,990,104 |
| 2023-11-10 | $59.52 | $60.05 | $59.35 | $60.01 | $60.01 | 3,106,394 |
| 2023-11-09 | $59.60 | $59.76 | $59.04 | $59.13 | $59.13 | 2,586,232 |
| 2023-11-08 | $59.28 | $59.60 | $59.00 | $59.26 | $59.26 | 2,947,614 |
| 2023-11-07 | $58.56 | $59.22 | $58.28 | $59.02 | $59.02 | 2,926,114 |
| 2023-11-06 | $59.32 | $59.32 | $58.23 | $58.72 | $58.72 | 3,990,409 |
| 2023-11-03 | $60.28 | $60.46 | $59.68 | $59.80 | $59.80 | 4,102,501 |
| 2023-11-02 | $59.10 | $60.34 | $59.10 | $59.86 | $59.86 | 3,768,725 |
| 2023-11-01 | $58.48 | $59.14 | $58.04 | $58.91 | $58.91 | 3,865,838 |
| 2023-10-31 | $58.18 | $58.93 | $58.15 | $58.34 | $58.34 | 4,922,394 |
| 2023-10-30 | $57.93 | $58.50 | $57.56 | $58.23 | $58.23 | 3,645,105 |
| 2023-10-27 | $57.06 | $58.15 | $57.06 | $57.61 | $57.61 | 4,013,376 |
| 2023-10-26 | $57.14 | $57.99 | $57.01 | $57.24 | $57.24 | 3,613,788 |
| 2023-10-25 | $57.10 | $57.22 | $56.41 | $57.08 | $57.08 | 3,646,554 |
| 2023-10-24 | $57.80 | $58.24 | $57.13 | $57.58 | $57.23 | 2,957,091 |
| 2023-10-23 | $57.72 | $58.02 | $57.33 | $57.38 | $57.38 | 2,600,009 |
| 2023-10-20 | $58.60 | $58.84 | $57.47 | $57.61 | $57.61 | 3,880,912 |
| 2023-10-19 | $59.26 | $59.43 | $58.26 | $58.53 | $58.53 | 3,802,458 |
| 2023-10-18 | $60.00 | $60.15 | $58.75 | $58.79 | $58.79 | 4,022,046 |
| 2023-10-17 | $59.83 | $60.08 | $59.35 | $60.06 | $60.06 | 3,629,056 |
| 2023-10-16 | $60.37 | $60.67 | $59.39 | $59.88 | $59.88 | 4,869,702 |
| 2023-10-13 | $60.71 | $60.93 | $59.53 | $60.12 | $60.12 | 6,601,221 |
| 2023-10-12 | $58.70 | $60.69 | $58.00 | $60.22 | $60.22 | 14,540,027 |
| 2023-10-11 | $55.74 | $56.16 | $55.42 | $56.01 | $56.01 | 5,526,005 |
| 2023-10-10 | $56.57 | $56.58 | $55.71 | $55.85 | $55.85 | 3,925,260 |
| 2023-10-09 | $56.00 | $56.78 | $56.00 | $56.47 | $56.47 | 2,933,719 |
| 2023-10-06 | $54.79 | $56.47 | $54.76 | $56.12 | $56.12 | 3,725,175 |
| 2023-10-05 | $55.20 | $55.35 | $54.70 | $54.90 | $54.90 | 2,512,575 |
| 2023-10-04 | $54.36 | $55.08 | $53.97 | $55.02 | $55.02 | 2,879,613 |
| 2023-10-03 | $54.75 | $55.23 | $53.94 | $54.19 | $54.19 | 2,907,494 |
| 2023-10-02 | $54.70 | $55.05 | $54.39 | $54.86 | $54.86 | 2,671,782 |
| 2023-09-29 | $55.75 | $55.80 | $54.52 | $54.64 | $54.64 | 3,125,055 |
| 2023-09-28 | $55.17 | $55.95 | $55.07 | $55.65 | $55.65 | 2,965,023 |
| 2023-09-27 | $54.71 | $55.33 | $54.60 | $55.06 | $55.06 | 3,061,004 |
| 2023-09-26 | $54.65 | $54.81 | $54.24 | $54.46 | $54.46 | 2,873,984 |
| 2023-09-25 | $54.14 | $54.82 | $54.14 | $54.79 | $54.79 | 2,064,737 |
| 2023-09-22 | $53.99 | $54.53 | $53.95 | $54.21 | $54.21 | 2,082,805 |
| 2023-09-21 | $54.18 | $54.55 | $53.83 | $54.10 | $54.10 | 2,789,827 |
| 2023-09-20 | $55.15 | $55.27 | $54.25 | $54.28 | $54.28 | 1,950,219 |
| 2023-09-19 | $54.81 | $54.96 | $54.23 | $54.80 | $54.80 | 2,418,937 |
| 2023-09-18 | $55.29 | $55.65 | $54.83 | $54.91 | $54.91 | 2,776,292 |
| 2023-09-15 | $55.14 | $55.25 | $54.81 | $55.22 | $55.22 | 4,634,989 |
| 2023-09-14 | $55.11 | $55.19 | $54.67 | $54.82 | $54.82 | 2,545,010 |
| 2023-09-13 | $54.55 | $54.79 | $54.25 | $54.70 | $54.70 | 2,244,537 |
| 2023-09-12 | $54.35 | $54.77 | $54.32 | $54.52 | $54.52 | 2,059,767 |
| 2023-09-11 | $54.54 | $55.15 | $54.22 | $54.60 | $54.60 | 2,617,604 |
| 2023-09-08 | $55.43 | $55.51 | $54.35 | $54.51 | $54.51 | 3,002,392 |
| 2023-09-07 | $55.22 | $55.55 | $54.60 | $55.34 | $55.34 | 4,053,433 |
| 2023-09-06 | $55.81 | $56.35 | $55.34 | $55.86 | $55.86 | 3,254,337 |
| 2023-09-05 | $57.28 | $57.30 | $55.98 | $56.08 | $56.08 | 3,427,208 |
| 2023-09-01 | $58.03 | $58.13 | $56.90 | $57.28 | $57.28 | 2,304,353 |
| 2023-08-31 | $57.93 | $58.09 | $57.53 | $57.58 | $57.58 | 3,095,040 |
| 2023-08-30 | $57.51 | $57.97 | $57.47 | $57.78 | $57.78 | 1,732,067 |
| 2023-08-29 | $57.11 | $57.66 | $56.57 | $57.54 | $57.54 | 2,282,083 |
| 2023-08-28 | $57.54 | $57.67 | $57.10 | $57.33 | $57.33 | 1,162,182 |
| 2023-08-25 | $56.71 | $57.45 | $56.71 | $57.16 | $57.16 | 2,176,262 |
| 2023-08-24 | $57.44 | $57.69 | $56.43 | $56.45 | $56.45 | 2,162,458 |
| 2023-08-23 | $57.09 | $57.44 | $56.96 | $57.30 | $57.30 | 1,913,103 |
| 2023-08-22 | $57.15 | $57.47 | $56.70 | $56.85 | $56.85 | 1,744,794 |
| 2023-08-21 | $57.27 | $57.67 | $56.65 | $57.19 | $57.19 | 2,220,307 |
| 2023-08-18 | $56.97 | $57.61 | $56.77 | $57.49 | $57.49 | 2,245,224 |
| 2023-08-17 | $57.25 | $57.61 | $57.06 | $57.26 | $57.26 | 3,684,011 |
| 2023-08-16 | $57.60 | $58.11 | $57.00 | $57.04 | $57.04 | 1,631,055 |
| 2023-08-15 | $57.75 | $57.75 | $57.40 | $57.55 | $57.55 | 1,891,279 |
| 2023-08-14 | $57.41 | $57.81 | $57.18 | $57.75 | $57.75 | 2,083,017 |
| 2023-08-11 | $56.82 | $57.54 | $56.78 | $57.44 | $57.44 | 2,215,444 |
| 2023-08-10 | $57.27 | $57.58 | $56.64 | $56.78 | $56.78 | 1,732,109 |
| 2023-08-09 | $56.91 | $57.34 | $56.52 | $57.08 | $57.08 | 2,532,123 |
| 2023-08-08 | $56.77 | $56.79 | $55.99 | $56.70 | $56.70 | 2,238,181 |
| 2023-08-07 | $56.56 | $57.31 | $56.56 | $57.23 | $57.23 | 2,699,415 |
| 2023-08-04 | $57.37 | $57.37 | $55.96 | $56.08 | $56.08 | 3,416,123 |
| 2023-08-03 | $57.20 | $57.51 | $56.67 | $56.91 | $56.91 | 3,026,814 |
| 2023-08-02 | $58.05 | $58.36 | $57.73 | $57.87 | $57.87 | 2,377,858 |
| 2023-08-01 | $58.52 | $58.83 | $58.14 | $58.34 | $58.34 | 2,510,605 |
| 2023-07-31 | $58.43 | $58.64 | $58.09 | $58.61 | $58.61 | 4,109,647 |
| 2023-07-28 | $58.09 | $58.51 | $58.06 | $58.43 | $58.43 | 2,551,724 |
| 2023-07-27 | $58.50 | $58.53 | $57.28 | $57.69 | $57.69 | 3,864,584 |
| 2023-07-26 | $58.11 | $58.70 | $57.91 | $58.53 | $58.53 | 3,123,455 |
| 2023-07-25 | $58.47 | $58.94 | $58.22 | $58.61 | $58.26 | 2,738,787 |
| 2023-07-24 | $58.10 | $58.48 | $57.78 | $58.42 | $58.07 | 2,733,768 |
| 2023-07-21 | $57.97 | $58.48 | $57.92 | $58.14 | $57.79 | 9,536,864 |
| 2023-07-20 | $57.32 | $58.10 | $56.82 | $57.86 | $57.52 | 3,876,177 |
| 2023-07-19 | $56.72 | $57.51 | $56.55 | $57.29 | $56.95 | 3,941,765 |
| 2023-07-18 | $57.20 | $57.57 | $56.52 | $56.79 | $56.45 | 3,471,083 |
| 2023-07-17 | $57.60 | $57.89 | $57.13 | $57.28 | $56.94 | 3,317,634 |
| 2023-07-14 | $56.43 | $57.52 | $56.30 | $57.48 | $57.14 | 4,440,060 |
| 2023-07-13 | $57.00 | $58.53 | $56.50 | $56.70 | $56.36 | 7,840,976 |
| 2023-07-12 | $59.35 | $59.43 | $58.35 | $58.73 | $58.38 | 5,781,430 |
| 2023-07-11 | $58.90 | $59.33 | $58.59 | $58.96 | $58.61 | 3,195,013 |
| 2023-07-10 | $57.85 | $59.02 | $57.85 | $58.85 | $58.50 | 3,200,930 |
| 2023-07-07 | $57.85 | $58.48 | $57.64 | $57.87 | $57.53 | 3,371,264 |
| 2023-07-06 | $57.76 | $57.84 | $57.16 | $57.77 | $57.43 | 2,923,911 |
| 2023-07-05 | $57.95 | $58.46 | $57.72 | $58.25 | $57.90 | 2,868,194 |
| 2023-07-03 | $58.76 | $58.76 | $58.21 | $58.41 | $58.06 | 1,666,497 |
| 2023-06-30 | $58.97 | $59.30 | $58.87 | $58.99 | $58.64 | 2,570,998 |
| 2023-06-29 | $57.91 | $58.57 | $57.57 | $58.54 | $58.19 | 1,990,431 |
| 2023-06-28 | $58.45 | $58.64 | $57.80 | $58.06 | $57.71 | 3,211,424 |
| 2023-06-27 | $57.75 | $58.58 | $57.60 | $58.46 | $58.11 | 2,216,353 |
| 2023-06-26 | $56.89 | $57.75 | $56.82 | $57.57 | $57.23 | 2,098,733 |
| 2023-06-23 | $56.54 | $57.10 | $56.46 | $56.89 | $56.55 | 4,167,008 |
| 2023-06-22 | $57.80 | $57.82 | $56.80 | $56.96 | $56.62 | 2,843,576 |
| 2023-06-21 | $56.70 | $57.77 | $56.37 | $57.64 | $57.30 | 3,944,116 |
| 2023-06-20 | $56.47 | $56.88 | $56.29 | $56.75 | $56.41 | 2,578,102 |
| 2023-06-16 | $56.30 | $57.14 | $56.09 | $56.58 | $56.24 | 6,525,040 |
| 2023-06-15 | $55.47 | $56.52 | $55.19 | $56.24 | $55.91 | 3,294,786 |
| 2023-06-14 | $56.11 | $56.14 | $55.08 | $55.44 | $55.11 | 2,689,144 |
| 2023-06-13 | $55.55 | $56.27 | $55.34 | $56.13 | $55.80 | 3,152,895 |
| 2023-06-12 | $54.88 | $55.28 | $54.48 | $55.16 | $54.83 | 3,198,609 |
| 2023-06-09 | $54.57 | $54.96 | $54.12 | $54.77 | $54.44 | 3,520,841 |
| 2023-06-08 | $53.94 | $54.54 | $53.65 | $54.47 | $54.15 | 3,479,208 |
| 2023-06-07 | $53.80 | $54.21 | $52.86 | $53.94 | $53.62 | 5,217,620 |
| 2023-06-06 | $53.92 | $54.47 | $53.15 | $53.96 | $53.64 | 5,212,289 |
| 2023-06-05 | $55.55 | $55.81 | $55.06 | $55.29 | $54.96 | 3,263,379 |
| 2023-06-02 | $54.24 | $55.53 | $54.05 | $55.37 | $55.04 | 3,814,720 |
| 2023-06-01 | $54.19 | $54.36 | $53.05 | $53.90 | $53.58 | 3,241,139 |
| 2023-05-31 | $54.90 | $54.90 | $53.50 | $53.85 | $53.53 | 5,294,154 |
| 2023-05-30 | $55.37 | $55.41 | $54.78 | $54.90 | $54.57 | 1,916,856 |
| 2023-05-26 | $54.54 | $55.29 | $54.41 | $55.16 | $55.16 | 2,215,293 |
| 2023-05-25 | $53.80 | $54.46 | $53.56 | $54.33 | $54.33 | 2,233,079 |
| 2023-05-24 | $54.39 | $54.47 | $53.64 | $53.85 | $53.85 | 1,724,438 |
| 2023-05-23 | $55.24 | $55.24 | $54.26 | $54.32 | $54.32 | 2,061,132 |
| 2023-05-22 | $55.12 | $55.59 | $54.67 | $55.39 | $55.39 | 2,398,452 |
| 2023-05-19 | $55.44 | $55.62 | $54.68 | $55.00 | $55.00 | 1,846,693 |
| 2023-05-18 | $54.30 | $55.28 | $54.12 | $55.24 | $55.24 | 2,661,953 |
| 2023-05-17 | $53.78 | $54.35 | $53.65 | $54.22 | $54.22 | 2,254,468 |
| 2023-05-16 | $53.95 | $54.10 | $53.52 | $53.64 | $53.64 | 1,873,105 |
| 2023-05-15 | $54.66 | $54.66 | $53.84 | $54.22 | $54.22 | 2,504,705 |
| 2023-05-12 | $55.00 | $55.32 | $54.26 | $54.75 | $54.75 | 1,521,841 |
| 2023-05-11 | $54.35 | $54.92 | $54.07 | $54.87 | $54.87 | 2,058,745 |
| 2023-05-10 | $54.89 | $55.08 | $53.93 | $54.59 | $54.59 | 2,183,934 |
| 2023-05-09 | $54.31 | $54.68 | $53.97 | $54.46 | $54.46 | 1,804,910 |
| 2023-05-08 | $54.50 | $54.59 | $53.85 | $54.34 | $54.34 | 1,953,682 |
| 2023-05-05 | $54.32 | $54.72 | $54.12 | $54.66 | $54.66 | 2,161,388 |
| 2023-05-04 | $53.97 | $54.18 | $52.85 | $54.02 | $54.02 | 2,971,729 |
| 2023-05-03 | $54.67 | $55.24 | $54.00 | $54.08 | $54.08 | 2,966,420 |
| 2023-05-02 | $54.50 | $54.60 | $53.72 | $54.35 | $54.35 | 3,847,071 |
| 2023-05-01 | $54.15 | $54.82 | $54.09 | $54.58 | $54.58 | 2,688,078 |
| 2023-04-28 | $54.05 | $54.32 | $53.47 | $53.84 | $53.84 | 4,344,620 |
| 2023-04-27 | $52.72 | $54.02 | $52.66 | $53.94 | $53.94 | 3,544,960 |
| 2023-04-26 | $52.78 | $53.19 | $52.29 | $52.45 | $52.45 | 3,162,604 |
| 2023-04-25 | $54.60 | $54.75 | $53.41 | $53.51 | $53.16 | 3,442,197 |
| 2023-04-24 | $54.95 | $55.13 | $54.44 | $54.92 | $54.56 | 3,328,411 |
| 2023-04-21 | $54.60 | $54.92 | $54.42 | $54.81 | $54.45 | 3,458,895 |
| 2023-04-20 | $53.76 | $54.69 | $53.72 | $54.60 | $54.24 | 3,793,178 |
| 2023-04-19 | $53.90 | $54.02 | $53.37 | $54.01 | $53.65 | 2,511,320 |
| 2023-04-18 | $53.91 | $54.02 | $53.16 | $53.85 | $53.49 | 3,327,157 |
| 2023-04-17 | $53.61 | $54.10 | $52.94 | $53.54 | $53.19 | 2,756,067 |
| 2023-04-14 | $52.48 | $53.90 | $52.38 | $53.27 | $52.92 | 5,400,070 |
| 2023-04-13 | $50.88 | $52.45 | $50.30 | $52.34 | $51.99 | 7,760,138 |
| 2023-04-12 | $53.25 | $53.55 | $52.48 | $52.56 | $52.21 | 4,794,595 |
| 2023-04-11 | $52.47 | $53.03 | $52.35 | $52.66 | $52.31 | 2,898,098 |
| 2023-04-10 | $51.20 | $52.35 | $51.16 | $52.17 | $51.82 | 2,994,835 |
| 2023-04-06 | $51.22 | $51.85 | $50.70 | $51.48 | $51.14 | 3,076,483 |
| 2023-04-05 | $52.71 | $52.85 | $51.22 | $51.51 | $51.17 | 4,233,022 |
| 2023-04-04 | $54.42 | $54.51 | $52.72 | $53.01 | $52.66 | 3,271,815 |
| 2023-04-03 | $53.74 | $54.28 | $53.47 | $53.83 | $53.47 | 2,267,239 |
| 2023-03-31 | $53.07 | $53.98 | $52.90 | $53.94 | $53.58 | 2,599,561 |
| 2023-03-30 | $53.40 | $53.58 | $52.67 | $52.82 | $52.47 | 2,018,191 |
| 2023-03-29 | $53.01 | $53.17 | $52.67 | $52.97 | $52.62 | 1,925,479 |
| 2023-03-28 | $52.23 | $52.84 | $52.17 | $52.63 | $52.28 | 1,710,775 |
| 2023-03-27 | $52.55 | $52.79 | $51.98 | $52.35 | $52.00 | 2,417,946 |
| 2023-03-24 | $51.66 | $52.43 | $51.15 | $52.30 | $52.30 | 2,626,576 |
| 2023-03-23 | $51.87 | $52.45 | $51.26 | $51.74 | $51.74 | 2,811,418 |
| 2023-03-22 | $52.87 | $53.19 | $51.81 | $51.83 | $51.83 | 2,907,564 |
| 2023-03-21 | $53.58 | $53.75 | $52.58 | $53.14 | $53.14 | 3,204,552 |
| 2023-03-20 | $52.25 | $53.21 | $52.18 | $53.15 | $53.15 | 3,610,817 |
| 2023-03-17 | $52.22 | $52.42 | $51.56 | $52.14 | $52.14 | 9,203,221 |
| 2023-03-16 | $51.22 | $52.66 | $51.05 | $52.38 | $52.38 | 3,342,804 |
| 2023-03-15 | $51.73 | $51.91 | $50.79 | $51.56 | $51.56 | 4,025,770 |
| 2023-03-14 | $52.35 | $52.98 | $51.81 | $52.35 | $52.35 | 3,291,260 |
| 2023-03-13 | $51.14 | $52.43 | $51.06 | $51.70 | $51.70 | 3,401,026 |
| 2023-03-10 | $52.12 | $53.14 | $51.30 | $51.52 | $51.52 | 4,109,845 |
| 2023-03-09 | $53.24 | $53.29 | $51.92 | $52.10 | $52.10 | 2,043,718 |
| 2023-03-08 | $52.70 | $53.00 | $52.42 | $52.95 | $52.95 | 1,835,837 |
| 2023-03-07 | $53.34 | $53.48 | $52.41 | $52.61 | $52.61 | 2,742,115 |
| 2023-03-06 | $53.88 | $54.27 | $53.29 | $53.36 | $53.36 | 3,397,519 |
| 2023-03-03 | $53.19 | $53.80 | $52.93 | $53.68 | $53.68 | 3,487,332 |
| 2023-03-02 | $51.44 | $52.93 | $51.22 | $52.90 | $52.90 | 3,211,168 |
| 2023-03-01 | $51.39 | $51.75 | $51.13 | $51.55 | $51.55 | 2,873,902 |
| 2023-02-28 | $51.54 | $52.13 | $51.42 | $51.56 | $51.56 | 4,318,368 |
| 2023-02-27 | $51.59 | $51.98 | $51.41 | $51.57 | $51.57 | 1,956,960 |
| 2023-02-24 | $50.67 | $51.34 | $50.37 | $51.24 | $51.24 | 2,300,336 |
| 2023-02-23 | $51.76 | $51.98 | $50.70 | $51.40 | $51.40 | 2,443,213 |
| 2023-02-22 | $51.64 | $51.81 | $51.18 | $51.60 | $51.60 | 2,775,984 |
| 2023-02-21 | $53.00 | $53.00 | $51.34 | $51.46 | $51.46 | 2,673,063 |
| 2023-02-17 | $52.79 | $53.66 | $52.64 | $53.44 | $53.44 | 3,034,508 |
| 2023-02-16 | $52.45 | $53.44 | $52.19 | $53.02 | $53.02 | 2,611,615 |
| 2023-02-15 | $52.49 | $53.11 | $52.17 | $53.08 | $53.08 | 2,344,621 |
| 2023-02-14 | $52.77 | $53.21 | $52.09 | $52.74 | $52.74 | 2,956,294 |
| 2023-02-13 | $52.34 | $53.23 | $52.15 | $53.03 | $53.03 | 2,106,037 |
| 2023-02-10 | $51.80 | $52.29 | $51.46 | $52.11 | $52.11 | 1,824,683 |
| 2023-02-09 | $53.04 | $53.27 | $51.95 | $52.16 | $52.16 | 2,433,915 |
| 2023-02-08 | $53.44 | $53.58 | $52.48 | $52.67 | $52.67 | 2,591,447 |
| 2023-02-07 | $52.90 | $53.62 | $52.28 | $53.48 | $53.48 | 3,218,014 |
| 2023-02-06 | $53.81 | $54.04 | $52.92 | $53.22 | $53.22 | 2,972,577 |
| 2023-02-03 | $54.56 | $54.84 | $53.78 | $54.20 | $54.20 | 4,035,140 |
| 2023-02-02 | $52.33 | $55.34 | $52.19 | $55.29 | $55.29 | 7,141,555 |
| 2023-02-01 | $50.06 | $52.26 | $50.04 | $51.90 | $51.90 | 3,574,752 |
| 2023-01-31 | $49.45 | $50.59 | $49.42 | $50.55 | $50.21 | 4,771,551 |
| 2023-01-30 | $49.85 | $50.36 | $49.33 | $49.43 | $49.10 | 2,788,626 |
| 2023-01-27 | $49.53 | $50.54 | $49.46 | $50.25 | $49.91 | 2,519,726 |
| 2023-01-26 | $49.81 | $50.06 | $49.16 | $49.61 | $49.28 | 2,759,635 |
| 2023-01-25 | $49.45 | $49.51 | $48.53 | $49.47 | $49.14 | 2,474,371 |
| 2023-01-24 | $48.98 | $49.66 | $48.37 | $49.58 | $49.25 | 4,438,417 |
| 2023-01-23 | $49.10 | $49.44 | $48.71 | $48.99 | $48.66 | 3,387,047 |
| 2023-01-20 | $47.06 | $49.14 | $46.59 | $49.00 | $48.67 | 6,136,350 |
| 2023-01-19 | $47.45 | $48.58 | $45.70 | $46.80 | $46.49 | 8,395,150 |
| 2023-01-18 | $48.22 | $48.81 | $47.50 | $47.54 | $47.22 | 5,291,950 |
| 2023-01-17 | $48.87 | $49.09 | $48.07 | $48.22 | $47.90 | 4,041,430 |
| 2023-01-13 | $48.64 | $48.88 | $48.14 | $48.82 | $48.49 | 2,342,841 |
| 2023-01-12 | $49.10 | $49.42 | $48.25 | $49.02 | $48.69 | 3,717,816 |
| 2023-01-11 | $48.81 | $49.30 | $48.59 | $49.10 | $48.77 | 3,696,356 |
| 2023-01-10 | $47.77 | $48.53 | $47.67 | $48.50 | $48.18 | 1,919,456 |
| 2023-01-09 | $47.71 | $48.92 | $47.55 | $47.95 | $47.63 | 3,697,537 |
| 2023-01-06 | $46.77 | $47.76 | $46.55 | $47.61 | $47.29 | 3,596,820 |
| 2023-01-05 | $47.70 | $47.75 | $45.76 | $46.30 | $45.99 | 4,169,180 |
| 2023-01-04 | $47.99 | $48.41 | $47.51 | $47.97 | $47.65 | 2,527,986 |
| 2023-01-03 | $47.62 | $47.69 | $46.86 | $47.40 | $47.08 | 3,379,117 |
| 2022-12-30 | $47.30 | $47.47 | $46.85 | $47.32 | $47.00 | 2,151,331 |
| 2022-12-29 | $47.25 | $47.81 | $47.08 | $47.56 | $47.24 | 2,582,261 |
| 2022-12-28 | $47.70 | $47.83 | $46.83 | $46.84 | $46.53 | 2,380,901 |
| 2022-12-27 | $47.79 | $47.93 | $47.36 | $47.49 | $47.17 | 1,980,948 |
| 2022-12-23 | $47.65 | $48.04 | $47.43 | $47.76 | $47.44 | 1,552,959 |
| 2022-12-22 | $47.60 | $47.72 | $46.68 | $47.69 | $47.37 | 3,243,128 |
| 2022-12-21 | $47.75 | $48.04 | $47.48 | $47.94 | $47.62 | 2,127,054 |
| 2022-12-20 | $47.65 | $47.94 | $47.41 | $47.65 | $47.33 | 2,709,495 |
| 2022-12-19 | $48.05 | $48.48 | $47.32 | $47.75 | $47.43 | 3,135,387 |
| 2022-12-16 | $47.41 | $48.01 | $47.22 | $47.87 | $47.55 | 7,069,486 |
| 2022-12-15 | $49.23 | $49.35 | $47.48 | $47.97 | $47.65 | 5,085,926 |
| 2022-12-14 | $50.32 | $50.53 | $49.16 | $49.58 | $49.25 | 4,635,808 |
| 2022-12-13 | $53.28 | $53.49 | $49.55 | $50.14 | $49.80 | 6,782,417 |
| 2022-12-12 | $51.26 | $51.67 | $51.01 | $51.67 | $51.32 | 2,554,827 |
| 2022-12-09 | $51.13 | $51.50 | $50.85 | $50.96 | $50.96 | 2,662,183 |
| 2022-12-08 | $50.47 | $51.30 | $50.34 | $51.17 | $51.17 | 2,741,780 |
| 2022-12-07 | $49.98 | $50.87 | $49.87 | $50.25 | $50.25 | 2,377,140 |
| 2022-12-06 | $50.98 | $51.22 | $49.71 | $50.14 | $50.14 | 3,899,145 |
| 2022-12-05 | $51.05 | $51.09 | $50.13 | $50.89 | $50.89 | 3,238,851 |
| 2022-12-02 | $50.92 | $51.62 | $50.38 | $51.43 | $51.43 | 4,089,401 |
| 2022-12-01 | $51.68 | $51.95 | $51.04 | $51.56 | $51.56 | 3,776,010 |
| 2022-11-30 | $50.15 | $51.54 | $49.42 | $51.51 | $51.51 | 5,584,085 |
| 2022-11-29 | $50.94 | $51.09 | $49.82 | $50.27 | $50.27 | 2,784,833 |
| 2022-11-28 | $52.26 | $52.36 | $50.99 | $51.19 | $51.19 | 2,224,337 |
| 2022-11-25 | $52.23 | $52.51 | $52.21 | $52.33 | $52.33 | 900,281 |
| 2022-11-23 | $52.37 | $52.87 | $52.21 | $52.41 | $52.41 | 1,739,865 |
| 2022-11-22 | $52.40 | $52.93 | $51.88 | $52.39 | $52.39 | 2,365,766 |
| 2022-11-21 | $51.68 | $52.23 | $51.40 | $52.05 | $52.05 | 2,750,195 |
| 2022-11-18 | $52.13 | $52.32 | $51.04 | $51.66 | $51.66 | 3,425,764 |
| 2022-11-17 | $51.10 | $51.63 | $50.12 | $51.59 | $51.59 | 3,327,544 |
| 2022-11-16 | $51.63 | $52.29 | $51.52 | $51.76 | $51.76 | 2,738,081 |
| 2022-11-15 | $52.37 | $52.48 | $51.15 | $51.63 | $51.63 | 3,057,060 |
| 2022-11-14 | $51.81 | $52.62 | $51.59 | $51.68 | $51.68 | 3,287,300 |
| 2022-11-11 | $51.82 | $51.98 | $51.16 | $51.80 | $51.80 | 2,943,237 |
| 2022-11-10 | $50.80 | $51.98 | $50.46 | $51.87 | $51.87 | 4,894,119 |
| 2022-11-09 | $49.40 | $49.98 | $48.80 | $48.88 | $48.88 | 2,625,935 |
| 2022-11-08 | $49.80 | $50.40 | $49.13 | $49.78 | $49.78 | 2,440,129 |
| 2022-11-07 | $49.79 | $49.90 | $48.76 | $49.57 | $49.57 | 2,321,874 |
| 2022-11-04 | $48.80 | $49.64 | $48.46 | $49.49 | $49.49 | 3,437,602 |
| 2022-11-03 | $47.48 | $49.04 | $47.21 | $48.22 | $48.22 | 4,416,891 |
| 2022-11-02 | $48.84 | $50.11 | $47.98 | $48.01 | $48.01 | 4,581,155 |
| 2022-11-01 | $48.77 | $49.15 | $48.45 | $48.83 | $48.83 | 4,215,823 |
| 2022-10-31 | $48.42 | $48.91 | $48.15 | $48.33 | $48.33 | 3,206,956 |
| 2022-10-28 | $47.13 | $48.83 | $47.13 | $48.69 | $48.69 | 3,297,850 |
| 2022-10-27 | $46.84 | $47.64 | $46.59 | $47.05 | $47.05 | 3,326,055 |
| 2022-10-26 | $47.16 | $47.33 | $46.36 | $46.67 | $46.67 | 3,220,712 |
| 2022-10-25 | $46.76 | $47.22 | $46.51 | $47.20 | $46.89 | 4,036,729 |
| 2022-10-24 | $46.52 | $47.04 | $46.24 | $46.79 | $46.79 | 3,632,140 |
| 2022-10-21 | $45.32 | $46.17 | $45.10 | $46.09 | $46.09 | 4,980,776 |
| 2022-10-20 | $46.23 | $46.26 | $44.90 | $45.35 | $45.35 | 3,220,270 |
| 2022-10-19 | $47.21 | $47.32 | $45.52 | $46.08 | $46.08 | 2,763,469 |
| 2022-10-18 | $46.97 | $47.79 | $46.83 | $47.48 | $47.48 | 4,831,394 |
| 2022-10-17 | $44.73 | $46.20 | $44.67 | $46.10 | $46.10 | 5,470,346 |
| 2022-10-14 | $46.79 | $46.95 | $43.74 | $43.87 | $43.87 | 5,838,231 |
| 2022-10-13 | $44.06 | $47.66 | $43.73 | $46.79 | $46.79 | 7,449,014 |
| 2022-10-12 | $46.53 | $46.97 | $45.62 | $45.67 | $45.67 | 4,387,230 |
| 2022-10-11 | $46.19 | $46.92 | $45.89 | $46.38 | $46.38 | 3,753,745 |
| 2022-10-10 | $46.29 | $46.76 | $45.95 | $46.17 | $46.17 | 4,136,305 |
| 2022-10-07 | $46.77 | $46.77 | $45.61 | $45.85 | $45.85 | 3,911,268 |
| 2022-10-06 | $48.09 | $48.30 | $47.24 | $47.38 | $47.38 | 3,034,355 |
| 2022-10-05 | $48.03 | $48.60 | $47.75 | $48.13 | $48.13 | 3,502,972 |
| 2022-10-04 | $48.05 | $48.51 | $47.85 | $48.39 | $48.39 | 3,659,308 |
| 2022-10-03 | $46.65 | $47.74 | $46.61 | $47.39 | $47.39 | 3,391,891 |
| 2022-09-30 | $46.42 | $46.69 | $45.82 | $46.04 | $46.04 | 3,773,996 |
| 2022-09-29 | $47.34 | $47.35 | $46.21 | $46.57 | $46.57 | 3,403,121 |
| 2022-09-28 | $47.36 | $48.02 | $46.86 | $47.59 | $47.59 | 3,910,876 |
| 2022-09-27 | $47.51 | $47.71 | $46.44 | $46.92 | $46.92 | 3,412,643 |
| 2022-09-26 | $47.57 | $47.93 | $47.11 | $47.30 | $47.30 | 4,568,882 |
| 2022-09-23 | $47.44 | $48.32 | $47.16 | $47.72 | $47.72 | 4,379,273 |
| 2022-09-22 | $47.28 | $47.90 | $47.04 | $47.59 | $47.59 | 4,545,970 |
| 2022-09-21 | $48.31 | $49.33 | $47.39 | $47.39 | $47.39 | 3,735,031 |
| 2022-09-20 | $48.04 | $48.12 | $46.79 | $47.77 | $47.77 | 3,835,185 |
| 2022-09-19 | $47.44 | $48.57 | $47.11 | $48.43 | $48.43 | 3,675,058 |
| 2022-09-16 | $46.74 | $47.47 | $46.44 | $47.36 | $47.36 | 6,262,609 |
| 2022-09-15 | $47.92 | $48.15 | $47.01 | $47.23 | $47.23 | 2,983,790 |
| 2022-09-14 | $48.05 | $48.26 | $47.45 | $47.92 | $47.92 | 3,574,843 |
| 2022-09-13 | $49.86 | $50.00 | $47.86 | $48.02 | $48.02 | 4,382,097 |
| 2022-09-12 | $51.35 | $51.48 | $50.44 | $50.77 | $50.77 | 3,194,059 |
| 2022-09-09 | $50.97 | $51.36 | $50.84 | $51.20 | $51.20 | 2,231,056 |
| 2022-09-08 | $50.61 | $51.09 | $49.99 | $50.68 | $50.68 | 2,929,148 |
| 2022-09-07 | $50.51 | $51.29 | $50.23 | $51.10 | $51.10 | 2,842,511 |
| 2022-09-06 | $50.55 | $50.74 | $49.88 | $50.30 | $50.30 | 3,208,733 |
| 2022-09-02 | $51.33 | $51.79 | $50.05 | $50.47 | $50.47 | 2,240,976 |
| 2022-09-01 | $50.10 | $51.05 | $50.01 | $50.95 | $50.95 | 3,529,052 |
| 2022-08-31 | $50.84 | $51.20 | $50.18 | $50.33 | $50.33 | 3,503,010 |
| 2022-08-30 | $51.12 | $51.18 | $50.04 | $50.52 | $50.52 | 2,572,829 |
| 2022-08-29 | $51.05 | $51.43 | $50.45 | $51.01 | $51.01 | 1,868,310 |
| 2022-08-26 | $53.31 | $53.49 | $50.86 | $50.96 | $50.96 | 3,072,054 |
| 2022-08-25 | $53.41 | $53.41 | $52.77 | $53.32 | $53.32 | 2,188,731 |
| 2022-08-24 | $53.05 | $53.28 | $52.60 | $53.01 | $53.01 | 1,959,924 |
| 2022-08-23 | $53.53 | $53.81 | $52.75 | $52.79 | $52.79 | 2,287,493 |
| 2022-08-22 | $55.04 | $55.07 | $53.55 | $53.66 | $53.66 | 2,436,216 |
| 2022-08-19 | $55.46 | $55.51 | $54.81 | $55.21 | $55.21 | 5,420,082 |
| 2022-08-18 | $55.90 | $56.05 | $55.53 | $55.80 | $55.80 | 1,983,091 |
| 2022-08-17 | $55.73 | $55.96 | $55.36 | $55.70 | $55.70 | 1,913,600 |
| 2022-08-16 | $55.78 | $56.65 | $55.70 | $56.05 | $56.05 | 2,594,272 |
| 2022-08-15 | $55.78 | $56.24 | $55.50 | $56.11 | $56.11 | 2,341,710 |
| 2022-08-12 | $54.63 | $55.81 | $54.59 | $55.78 | $55.78 | 1,985,112 |
| 2022-08-11 | $54.48 | $55.12 | $54.30 | $54.56 | $54.56 | 2,852,956 |
| 2022-08-10 | $54.32 | $55.01 | $54.07 | $54.43 | $54.43 | 2,629,420 |
| 2022-08-09 | $53.59 | $53.90 | $53.11 | $53.30 | $53.30 | 2,184,639 |
| 2022-08-08 | $53.34 | $53.91 | $53.18 | $53.67 | $53.67 | 2,096,182 |
| 2022-08-05 | $51.94 | $53.00 | $51.74 | $52.95 | $52.95 | 2,049,176 |
| 2022-08-04 | $52.26 | $52.59 | $52.07 | $52.29 | $52.29 | 2,525,241 |
| 2022-08-03 | $51.06 | $51.94 | $50.68 | $51.82 | $51.82 | 3,028,848 |
| 2022-08-02 | $51.29 | $51.96 | $50.83 | $51.08 | $51.08 | 3,209,159 |
| 2022-08-01 | $50.87 | $51.65 | $50.62 | $51.54 | $51.54 | 2,948,693 |
| 2022-07-29 | $50.09 | $51.63 | $49.93 | $51.36 | $51.36 | 4,218,032 |
| 2022-07-28 | $48.48 | $50.14 | $48.45 | $49.90 | $49.90 | 3,453,426 |
| 2022-07-27 | $47.99 | $48.45 | $47.05 | $48.28 | $48.28 | 3,409,645 |
| 2022-07-26 | $47.83 | $47.96 | $47.43 | $47.71 | $47.71 | 3,253,951 |
| 2022-07-25 | $48.61 | $48.61 | $47.83 | $48.30 | $47.99 | 3,176,783 |
| 2022-07-22 | $48.94 | $49.29 | $48.16 | $48.46 | $48.15 | 2,592,743 |
| 2022-07-21 | $48.58 | $48.78 | $48.13 | $48.76 | $48.45 | 3,152,093 |
| 2022-07-20 | $48.58 | $48.62 | $48.12 | $48.49 | $48.18 | 2,910,876 |
| 2022-07-19 | $48.43 | $48.54 | $48.00 | $48.50 | $48.19 | 3,755,395 |
| 2022-07-18 | $48.13 | $48.73 | $47.71 | $47.89 | $47.58 | 4,325,366 |
| 2022-07-15 | $47.77 | $48.31 | $47.49 | $48.04 | $47.73 | 4,462,203 |
| 2022-07-14 | $45.74 | $47.68 | $45.68 | $47.34 | $47.03 | 5,619,746 |
| 2022-07-13 | $47.60 | $48.24 | $46.29 | $46.77 | $46.47 | 8,587,392 |
| 2022-07-12 | $50.70 | $51.18 | $49.88 | $49.99 | $49.67 | 4,703,171 |
| 2022-07-11 | $50.33 | $51.03 | $50.33 | $50.50 | $50.17 | 2,809,368 |
| 2022-07-08 | $50.73 | $50.83 | $49.92 | $50.64 | $50.31 | 2,035,259 |
| 2022-07-07 | $50.45 | $50.95 | $50.34 | $50.79 | $50.46 | 2,590,116 |
| 2022-07-06 | $49.87 | $50.95 | $49.84 | $50.42 | $50.09 | 2,669,688 |
| 2022-07-05 | $49.31 | $49.67 | $48.46 | $49.67 | $49.35 | 2,671,194 |
| 2022-07-01 | $49.75 | $50.24 | $48.99 | $49.74 | $49.42 | 2,918,599 |
| 2022-06-30 | $49.37 | $50.48 | $48.94 | $49.92 | $49.60 | 2,725,449 |
| 2022-06-29 | $49.44 | $49.88 | $48.89 | $49.71 | $49.39 | 3,181,705 |
| 2022-06-28 | $51.41 | $51.65 | $49.06 | $49.17 | $48.85 | 4,099,500 |
| 2022-06-27 | $51.67 | $51.97 | $51.17 | $51.37 | $51.04 | 2,732,157 |
| 2022-06-24 | $50.90 | $51.91 | $50.59 | $51.90 | $51.56 | 4,616,938 |
| 2022-06-23 | $50.20 | $50.61 | $49.77 | $50.44 | $50.11 | 3,345,657 |
| 2022-06-22 | $49.17 | $50.34 | $49.15 | $49.84 | $49.52 | 3,181,024 |
| 2022-06-21 | $49.03 | $49.96 | $48.81 | $49.74 | $49.42 | 3,594,348 |
| 2022-06-17 | $48.54 | $49.19 | $48.10 | $48.48 | $48.17 | 5,732,715 |
| 2022-06-16 | $48.81 | $49.33 | $48.34 | $48.73 | $48.42 | 4,980,869 |
| 2022-06-15 | $49.63 | $50.16 | $48.53 | $49.61 | $49.29 | 3,765,796 |
| 2022-06-14 | $50.24 | $50.43 | $48.58 | $49.13 | $48.81 | 2,636,768 |
| 2022-06-13 | $51.02 | $51.11 | $49.91 | $50.08 | $49.76 | 3,109,576 |
| 2022-06-10 | $51.99 | $52.52 | $51.44 | $51.98 | $51.64 | 2,373,095 |
| 2022-06-09 | $53.53 | $54.19 | $52.81 | $52.84 | $52.50 | 2,057,307 |
| 2022-06-08 | $54.74 | $54.81 | $53.76 | $53.81 | $53.46 | 1,779,214 |
| 2022-06-07 | $54.43 | $55.15 | $53.71 | $54.96 | $54.61 | 2,081,585 |
| 2022-06-06 | $54.60 | $55.08 | $54.31 | $54.73 | $54.38 | 2,610,915 |
| 2022-06-03 | $54.75 | $54.84 | $54.17 | $54.44 | $54.09 | 2,514,272 |
| 2022-06-02 | $54.33 | $55.20 | $53.66 | $55.14 | $54.78 | 2,210,408 |
| 2022-06-01 | $53.94 | $54.31 | $53.12 | $53.91 | $53.56 | 2,812,746 |
| 2022-05-31 | $53.62 | $53.84 | $52.80 | $53.56 | $53.21 | 4,496,919 |
| 2022-05-27 | $53.04 | $54.13 | $52.93 | $54.12 | $53.77 | 2,516,522 |
| 2022-05-26 | $51.85 | $52.88 | $51.85 | $52.52 | $52.18 | 2,401,772 |
| 2022-05-25 | $51.82 | $52.05 | $50.92 | $51.68 | $51.35 | 2,366,553 |
| 2022-05-24 | $51.53 | $52.12 | $51.05 | $51.99 | $51.65 | 1,974,258 |
| 2022-05-23 | $52.03 | $52.30 | $51.42 | $51.93 | $51.59 | 3,062,752 |
| 2022-05-20 | $51.71 | $51.88 | $50.53 | $51.45 | $51.12 | 3,187,279 |
| 2022-05-19 | $51.18 | $52.06 | $50.39 | $51.34 | $51.01 | 3,492,584 |
| 2022-05-18 | $52.69 | $52.78 | $51.01 | $51.30 | $50.97 | 3,400,894 |
| 2022-05-17 | $53.41 | $53.54 | $52.74 | $53.25 | $52.91 | 2,466,159 |
| 2022-05-16 | $52.54 | $52.95 | $51.82 | $52.71 | $52.37 | 3,437,560 |
| 2022-05-13 | $52.44 | $53.10 | $52.23 | $52.69 | $52.35 | 2,907,687 |
| 2022-05-12 | $50.45 | $52.23 | $50.35 | $52.23 | $51.89 | 4,053,513 |
| 2022-05-11 | $51.62 | $52.10 | $50.45 | $50.58 | $50.25 | 4,484,415 |
| 2022-05-10 | $54.29 | $54.29 | $51.65 | $51.90 | $51.56 | 4,086,873 |
| 2022-05-09 | $52.67 | $53.87 | $52.33 | $53.10 | $52.76 | 4,329,308 |
| 2022-05-06 | $53.91 | $53.99 | $52.59 | $53.16 | $52.82 | 3,870,035 |
| 2022-05-05 | $56.70 | $56.86 | $53.69 | $54.18 | $53.83 | 4,575,697 |
| 2022-05-04 | $54.76 | $57.35 | $54.48 | $57.25 | $56.88 | 4,552,691 |
| 2022-05-03 | $55.21 | $55.72 | $54.50 | $54.81 | $54.46 | 3,446,434 |
| 2022-05-02 | $55.57 | $55.96 | $53.97 | $55.00 | $54.64 | 3,360,124 |
| 2022-04-29 | $56.98 | $57.51 | $55.15 | $55.31 | $54.95 | 3,813,227 |
| 2022-04-28 | $56.08 | $57.70 | $55.59 | $57.44 | $57.07 | 3,124,949 |
| 2022-04-27 | $56.05 | $56.78 | $55.69 | $55.74 | $55.38 | 2,616,068 |
| 2022-04-26 | $56.30 | $56.72 | $55.92 | $55.95 | $55.59 | 2,911,485 |
| 2022-04-25 | $56.96 | $57.35 | $55.75 | $56.95 | $56.27 | 2,855,440 |
| 2022-04-22 | $57.49 | $57.94 | $56.72 | $56.95 | $56.27 | 3,227,702 |
| 2022-04-21 | $57.42 | $58.07 | $57.29 | $57.71 | $57.02 | 4,357,282 |
| 2022-04-20 | $57.04 | $57.79 | $56.69 | $57.02 | $56.34 | 3,630,902 |
| 2022-04-19 | $55.05 | $56.82 | $54.94 | $56.70 | $56.02 | 4,744,495 |
| 2022-04-18 | $55.89 | $56.10 | $54.65 | $54.95 | $54.29 | 3,723,615 |
| 2022-04-14 | $59.00 | $59.06 | $55.81 | $56.01 | $55.34 | 6,110,308 |
| 2022-04-13 | $56.71 | $59.75 | $56.27 | $58.98 | $58.28 | 5,057,282 |
| 2022-04-12 | $58.09 | $59.00 | $57.58 | $57.69 | $57.00 | 3,678,730 |
| 2022-04-11 | $57.64 | $58.47 | $57.61 | $57.97 | $57.28 | 3,384,420 |
| 2022-04-08 | $58.69 | $58.79 | $57.17 | $57.69 | $57.00 | 4,641,510 |
| 2022-04-07 | $59.55 | $59.72 | $58.37 | $58.71 | $58.01 | 3,153,245 |
| 2022-04-06 | $59.24 | $59.83 | $58.85 | $59.73 | $59.02 | 3,341,405 |
| 2022-04-05 | $60.15 | $60.72 | $58.92 | $59.32 | $58.61 | 2,836,913 |
| 2022-04-04 | $59.67 | $60.35 | $59.67 | $60.15 | $59.43 | 2,964,235 |
| 2022-04-01 | $59.40 | $59.71 | $58.74 | $59.67 | $58.96 | 2,474,505 |
| 2022-03-31 | $59.80 | $60.74 | $59.40 | $59.40 | $58.69 | 4,236,908 |
| 2022-03-30 | $59.00 | $59.80 | $58.94 | $59.71 | $59.00 | 2,835,704 |
| 2022-03-29 | $58.51 | $59.09 | $58.26 | $58.98 | $58.28 | 2,517,503 |
| 2022-03-28 | $57.43 | $58.47 | $57.33 | $58.46 | $57.76 | 1,746,008 |
| 2022-03-25 | $57.63 | $57.73 | $57.05 | $57.58 | $56.89 | 1,843,508 |
| 2022-03-24 | $57.35 | $57.63 | $57.04 | $57.35 | $56.67 | 2,193,497 |
| 2022-03-23 | $57.62 | $57.72 | $56.79 | $57.07 | $56.39 | 3,257,964 |
| 2022-03-22 | $58.00 | $58.00 | $57.22 | $57.75 | $57.06 | 2,843,879 |
| 2022-03-21 | $57.87 | $58.29 | $57.15 | $57.76 | $57.07 | 3,369,018 |
| 2022-03-18 | $57.06 | $58.04 | $56.36 | $57.87 | $57.18 | 6,857,797 |
| 2022-03-17 | $56.05 | $57.15 | $55.73 | $57.14 | $56.46 | 3,404,774 |
| 2022-03-16 | $55.86 | $56.68 | $54.75 | $55.97 | $55.30 | 3,986,707 |
| 2022-03-15 | $54.74 | $55.91 | $54.67 | $55.79 | $55.12 | 3,127,117 |
| 2022-03-14 | $54.68 | $55.08 | $54.10 | $54.49 | $53.84 | 3,501,582 |
| 2022-03-11 | $54.85 | $55.30 | $53.91 | $53.97 | $53.33 | 2,446,355 |
| 2022-03-10 | $53.98 | $54.54 | $53.60 | $54.47 | $53.82 | 2,401,261 |
| 2022-03-09 | $55.05 | $55.08 | $53.75 | $54.76 | $54.11 | 3,616,368 |
| 2022-03-08 | $54.23 | $55.52 | $54.12 | $54.16 | $53.51 | 4,071,452 |
| 2022-03-07 | $54.02 | $55.83 | $53.67 | $54.10 | $53.45 | 5,414,673 |
| 2022-03-04 | $52.99 | $54.21 | $52.75 | $53.97 | $53.33 | 4,498,369 |
| 2022-03-03 | $53.05 | $53.38 | $52.81 | $53.15 | $52.52 | 3,583,340 |
| 2022-03-02 | $51.89 | $52.91 | $51.73 | $52.57 | $51.94 | 4,545,004 |
| 2022-03-01 | $51.47 | $52.05 | $51.12 | $51.56 | $50.94 | 5,241,882 |
| 2022-02-28 | $51.00 | $51.60 | $50.76 | $51.46 | $50.85 | 4,384,796 |
| 2022-02-25 | $50.43 | $51.33 | $50.20 | $51.28 | $50.67 | 3,159,560 |
| 2022-02-24 | $49.06 | $50.53 | $48.84 | $50.46 | $49.86 | 3,987,672 |
| 2022-02-23 | $51.15 | $51.26 | $49.55 | $49.62 | $49.03 | 3,895,938 |
| 2022-02-22 | $51.40 | $51.59 | $50.40 | $51.05 | $50.44 | 4,283,591 |
| 2022-02-18 | $51.24 | $51.64 | $50.95 | $51.20 | $50.59 | 3,379,801 |
| 2022-02-17 | $52.19 | $52.27 | $51.22 | $51.28 | $50.67 | 3,152,742 |
| 2022-02-16 | $52.11 | $52.55 | $51.47 | $52.34 | $51.72 | 3,007,732 |
| 2022-02-15 | $52.25 | $52.76 | $51.95 | $52.17 | $51.55 | 2,675,299 |
| 2022-02-14 | $52.18 | $52.18 | $51.44 | $51.92 | $51.30 | 4,276,681 |
| 2022-02-11 | $53.15 | $53.24 | $51.52 | $51.95 | $51.33 | 4,375,084 |
| 2022-02-10 | $53.59 | $53.91 | $52.58 | $52.86 | $52.23 | 3,233,615 |
| 2022-02-09 | $54.22 | $54.76 | $54.11 | $54.51 | $53.86 | 3,145,468 |
| 2022-02-08 | $53.44 | $53.89 | $53.08 | $53.62 | $52.98 | 2,015,136 |
| 2022-02-07 | $54.56 | $55.07 | $53.23 | $53.44 | $52.80 | 3,264,256 |
| 2022-02-04 | $55.93 | $56.28 | $54.86 | $54.99 | $54.33 | 4,210,841 |
| 2022-02-03 | $57.07 | $57.65 | $56.16 | $56.38 | $55.71 | 3,121,715 |
| 2022-02-02 | $56.51 | $57.36 | $56.28 | $57.26 | $56.58 | 2,820,296 |
| 2022-02-01 | $56.57 | $56.80 | $55.60 | $56.51 | $55.84 | 2,872,823 |
| 2022-01-31 | $55.67 | $56.89 | $55.36 | $56.68 | $55.70 | 4,393,238 |
| 2022-01-28 | $54.80 | $55.86 | $54.04 | $55.83 | $54.86 | 2,424,625 |
| 2022-01-27 | $55.72 | $56.16 | $54.44 | $54.83 | $53.88 | 2,800,032 |
| 2022-01-26 | $55.90 | $56.68 | $54.65 | $55.32 | $54.36 | 3,435,360 |
| 2022-01-25 | $56.60 | $56.73 | $55.02 | $55.68 | $54.72 | 4,109,982 |
| 2022-01-24 | $56.36 | $57.51 | $55.83 | $57.47 | $56.47 | 5,384,568 |
| 2022-01-21 | $56.29 | $57.27 | $56.08 | $56.52 | $55.54 | 4,851,218 |
| 2022-01-20 | $58.70 | $58.70 | $56.07 | $56.17 | $55.20 | 3,943,702 |
| 2022-01-19 | $60.65 | $61.15 | $57.85 | $58.02 | $57.02 | 5,884,084 |
| 2022-01-18 | $58.43 | $58.78 | $57.77 | $58.39 | $57.38 | 4,484,843 |
| 2022-01-14 | $61.10 | $61.10 | $59.01 | $59.20 | $58.17 | 3,379,247 |
| 2022-01-13 | $60.55 | $61.59 | $60.55 | $60.75 | $59.70 | 3,511,185 |
| 2022-01-12 | $60.55 | $61.22 | $60.16 | $60.38 | $59.33 | 2,472,759 |
| 2022-01-11 | $60.09 | $60.31 | $58.97 | $60.29 | $59.25 | 2,859,922 |
| 2022-01-10 | $60.03 | $60.30 | $59.60 | $60.17 | $59.13 | 3,311,932 |
| 2022-01-07 | $61.61 | $61.67 | $60.60 | $60.63 | $59.58 | 2,815,128 |
| 2022-01-06 | $61.54 | $62.37 | $61.44 | $61.89 | $60.82 | 2,460,973 |
| 2022-01-05 | $62.37 | $63.02 | $61.42 | $61.54 | $60.47 | 2,743,930 |
| 2022-01-04 | $61.89 | $62.94 | $61.84 | $62.33 | $61.25 | 3,036,695 |
| 2022-01-03 | $63.87 | $64.10 | $61.53 | $61.98 | $60.91 | 4,152,390 |
| 2021-12-31 | $63.67 | $64.31 | $63.50 | $64.06 | $62.95 | 1,538,774 |
| 2021-12-30 | $64.75 | $64.75 | $63.72 | $63.81 | $62.70 | 1,581,698 |
| 2021-12-29 | $63.84 | $64.59 | $63.81 | $64.42 | $63.30 | 1,389,164 |
| 2021-12-28 | $63.56 | $63.99 | $63.50 | $63.88 | $62.77 | 1,545,726 |
| 2021-12-27 | $62.81 | $63.63 | $62.69 | $63.58 | $62.48 | 1,604,015 |
| 2021-12-23 | $62.16 | $62.89 | $62.16 | $62.59 | $61.51 | 1,845,503 |
| 2021-12-22 | $61.57 | $62.12 | $61.46 | $62.04 | $60.97 | 2,464,140 |
| 2021-12-21 | $61.67 | $61.79 | $61.01 | $61.59 | $60.52 | 2,430,400 |
| 2021-12-20 | $61.41 | $61.63 | $60.46 | $61.32 | $60.26 | 2,754,215 |
| 2021-12-17 | $63.37 | $63.62 | $61.71 | $62.05 | $60.98 | 5,796,044 |
| 2021-12-16 | $63.89 | $64.00 | $63.16 | $63.46 | $62.36 | 2,336,547 |
| 2021-12-15 | $63.25 | $63.82 | $62.82 | $63.65 | $62.55 | 2,947,255 |
| 2021-12-14 | $63.75 | $63.85 | $62.28 | $63.03 | $61.94 | 2,776,942 |
| 2021-12-13 | $64.04 | $64.46 | $63.57 | $64.09 | $62.98 | 5,278,957 |
| 2021-12-10 | $63.15 | $64.18 | $62.92 | $64.10 | $62.99 | 2,219,496 |
| 2021-12-09 | $62.72 | $63.46 | $62.51 | $62.81 | $61.72 | 3,871,165 |
| 2021-12-08 | $63.21 | $63.42 | $62.21 | $62.87 | $61.78 | 3,235,531 |
| 2021-12-07 | $62.66 | $63.69 | $62.56 | $63.21 | $62.12 | 2,977,701 |
| 2021-12-06 | $60.79 | $62.14 | $60.53 | $62.00 | $60.93 | 4,964,021 |
| 2021-12-03 | $60.03 | $60.41 | $59.42 | $60.13 | $59.09 | 3,011,921 |
| 2021-12-02 | $58.84 | $59.93 | $58.51 | $59.66 | $58.63 | 2,560,148 |
| 2021-12-01 | $59.82 | $60.64 | $58.42 | $58.47 | $57.46 | 3,072,779 |
| 2021-11-30 | $60.73 | $60.90 | $59.11 | $59.17 | $58.15 | 4,850,962 |
| 2021-11-29 | $60.61 | $61.20 | $60.16 | $60.94 | $59.88 | 2,302,353 |
| 2021-11-26 | $60.27 | $60.70 | $59.83 | $60.11 | $59.07 | 1,860,067 |
| 2021-11-24 | $60.71 | $61.01 | $60.31 | $60.89 | $59.84 | 2,704,214 |
| 2021-11-23 | $61.06 | $61.21 | $60.48 | $60.93 | $59.87 | 2,255,962 |
| 2021-11-22 | $61.35 | $61.75 | $61.00 | $61.04 | $59.98 | 3,029,227 |
| 2021-11-19 | $61.23 | $61.67 | $60.87 | $61.03 | $59.97 | 5,160,887 |
| 2021-11-18 | $61.29 | $61.59 | $60.98 | $61.10 | $60.04 | 2,046,227 |
| 2021-11-17 | $61.28 | $61.51 | $61.01 | $61.23 | $60.17 | 2,466,476 |
| 2021-11-16 | $60.82 | $61.76 | $60.82 | $61.35 | $60.29 | 3,133,113 |
| 2021-11-15 | $60.31 | $60.68 | $60.12 | $60.64 | $59.59 | 2,526,307 |
| 2021-11-12 | $59.58 | $60.52 | $59.49 | $60.24 | $59.20 | 3,099,977 |
| 2021-11-11 | $58.62 | $59.53 | $58.40 | $59.30 | $58.27 | 2,628,923 |
| 2021-11-10 | $58.81 | $59.29 | $58.57 | $58.86 | $57.84 | 2,306,797 |
| 2021-11-09 | $58.38 | $58.88 | $58.24 | $58.82 | $57.80 | 1,960,603 |
| 2021-11-08 | $58.72 | $58.84 | $57.92 | $58.23 | $57.22 | 1,749,116 |
| 2021-11-05 | $58.89 | $59.56 | $58.11 | $58.23 | $57.22 | 2,348,508 |
| 2021-11-04 | $57.38 | $58.69 | $57.22 | $58.53 | $57.52 | 3,196,144 |
| 2021-11-03 | $57.50 | $57.77 | $56.88 | $57.27 | $56.28 | 3,026,024 |
| 2021-11-02 | $57.02 | $57.60 | $56.50 | $57.42 | $56.43 | 2,421,574 |
| 2021-11-01 | $57.19 | $57.33 | $56.59 | $56.78 | $55.80 | 2,076,371 |
| 2021-10-29 | $56.22 | $57.24 | $56.10 | $57.08 | $56.09 | 3,232,710 |
| 2021-10-28 | $55.79 | $56.24 | $55.66 | $56.18 | $55.21 | 1,846,183 |
| 2021-10-27 | $56.12 | $56.25 | $55.42 | $55.57 | $54.61 | 2,073,037 |
| 2021-10-26 | $56.33 | $56.46 | $55.88 | $56.03 | $55.06 | 1,777,285 |
| 2021-10-25 | $56.00 | $56.63 | $55.67 | $56.15 | $55.18 | 2,167,639 |
| 2021-10-22 | $56.29 | $56.60 | $56.02 | $56.05 | $54.81 | 1,838,805 |
| 2021-10-21 | $56.00 | $56.14 | $55.62 | $56.10 | $54.85 | 1,385,744 |
| 2021-10-20 | $56.27 | $56.59 | $55.82 | $56.01 | $54.77 | 2,335,986 |
| 2021-10-19 | $56.05 | $56.57 | $55.85 | $56.26 | $55.01 | 2,721,992 |
| 2021-10-18 | $55.47 | $55.76 | $55.20 | $55.66 | $54.42 | 2,382,945 |
| 2021-10-15 | $55.92 | $56.14 | $55.56 | $55.74 | $54.50 | 2,849,463 |
| 2021-10-14 | $54.31 | $55.70 | $53.72 | $55.62 | $54.39 | 4,187,323 |
| 2021-10-13 | $54.21 | $54.41 | $53.49 | $53.65 | $52.46 | 4,232,549 |
| 2021-10-12 | $53.17 | $54.55 | $52.39 | $53.83 | $52.64 | 5,976,319 |
| 2021-10-11 | $52.60 | $53.31 | $52.18 | $52.23 | $51.07 | 3,727,547 |
| 2021-10-08 | $51.50 | $53.02 | $51.42 | $52.72 | $51.55 | 5,158,080 |
| 2021-10-07 | $52.41 | $53.42 | $52.27 | $52.72 | $51.55 | 3,490,908 |
| 2021-10-06 | $51.48 | $52.05 | $50.70 | $51.99 | $50.84 | 2,473,364 |
| 2021-10-05 | $51.30 | $51.94 | $50.99 | $51.70 | $50.55 | 2,560,218 |
| 2021-10-04 | $51.54 | $51.91 | $51.13 | $51.30 | $50.16 | 2,903,707 |
| 2021-10-01 | $51.80 | $52.26 | $50.98 | $51.68 | $50.53 | 2,890,503 |
| 2021-09-30 | $53.11 | $53.25 | $51.58 | $51.61 | $50.46 | 2,909,397 |
| 2021-09-29 | $52.82 | $53.14 | $52.58 | $52.82 | $51.65 | 1,631,934 |
| 2021-09-28 | $53.88 | $53.97 | $52.57 | $52.67 | $51.50 | 2,619,950 |
| 2021-09-27 | $53.92 | $54.17 | $53.37 | $53.98 | $52.78 | 2,227,486 |
| 2021-09-24 | $53.66 | $54.27 | $53.55 | $54.10 | $52.90 | 1,825,270 |
| 2021-09-23 | $53.26 | $54.14 | $53.10 | $53.87 | $52.67 | 1,980,281 |
| 2021-09-22 | $53.13 | $53.49 | $52.87 | $53.23 | $52.05 | 2,359,972 |
| 2021-09-21 | $53.13 | $53.22 | $52.26 | $52.67 | $51.50 | 2,732,743 |
| 2021-09-20 | $52.24 | $53.06 | $52.14 | $52.90 | $51.73 | 3,536,543 |
| 2021-09-17 | $53.03 | $53.10 | $52.76 | $52.96 | $51.78 | 5,437,321 |
| 2021-09-16 | $53.66 | $53.91 | $53.47 | $53.51 | $52.32 | 2,048,789 |
| 2021-09-15 | $53.07 | $54.17 | $52.91 | $53.76 | $52.57 | 2,744,863 |
| 2021-09-14 | $53.68 | $53.82 | $52.78 | $53.04 | $51.86 | 2,782,909 |
| 2021-09-13 | $54.00 | $54.09 | $52.98 | $53.38 | $52.20 | 2,265,977 |
| 2021-09-10 | $53.56 | $53.94 | $53.52 | $53.58 | $52.39 | 2,961,641 |
| 2021-09-09 | $54.08 | $54.09 | $53.14 | $53.41 | $52.22 | 2,325,332 |
| 2021-09-08 | $53.51 | $54.16 | $53.39 | $53.88 | $52.68 | 2,523,423 |
| 2021-09-07 | $55.80 | $55.86 | $53.93 | $54.01 | $52.81 | 4,410,628 |
| 2021-09-03 | $56.08 | $56.23 | $55.63 | $55.89 | $54.65 | 1,671,184 |
| 2021-09-02 | $55.73 | $56.27 | $55.71 | $56.21 | $54.96 | 3,477,033 |
| 2021-09-01 | $55.87 | $55.89 | $55.08 | $55.46 | $54.23 | 2,383,442 |
| 2021-08-31 | $56.20 | $56.29 | $55.69 | $55.85 | $54.61 | 2,023,285 |
| 2021-08-30 | $55.66 | $56.39 | $55.59 | $56.13 | $54.88 | 1,342,335 |
| 2021-08-27 | $55.78 | $56.18 | $55.56 | $55.67 | $54.43 | 1,661,287 |
| 2021-08-26 | $55.47 | $55.71 | $54.79 | $55.57 | $54.34 | 2,156,157 |
| 2021-08-25 | $55.27 | $55.65 | $55.08 | $55.51 | $54.28 | 2,258,459 |
| 2021-08-24 | $55.53 | $55.57 | $54.99 | $55.10 | $53.88 | 1,893,412 |
| 2021-08-23 | $55.47 | $56.17 | $55.39 | $55.55 | $54.32 | 2,147,859 |
| 2021-08-20 | $54.92 | $56.06 | $54.92 | $55.47 | $54.24 | 5,641,304 |
| 2021-08-19 | $53.94 | $55.28 | $53.85 | $55.06 | $53.84 | 2,848,760 |
| 2021-08-18 | $54.61 | $54.97 | $54.16 | $54.21 | $53.01 | 1,937,805 |
| 2021-08-17 | $55.44 | $55.61 | $54.48 | $54.87 | $53.65 | 2,190,650 |
| 2021-08-16 | $55.32 | $55.80 | $55.01 | $55.62 | $54.39 | 2,133,442 |
| 2021-08-13 | $55.40 | $55.48 | $55.06 | $55.27 | $54.04 | 1,274,095 |
| 2021-08-12 | $55.84 | $55.84 | $55.24 | $55.32 | $54.09 | 1,783,344 |
| 2021-08-11 | $55.16 | $55.68 | $55.01 | $55.67 | $54.43 | 1,832,221 |
| 2021-08-10 | $54.87 | $55.33 | $54.73 | $54.87 | $53.65 | 2,618,928 |
| 2021-08-09 | $55.21 | $55.23 | $54.86 | $54.96 | $53.74 | 1,402,315 |
| 2021-08-06 | $55.45 | $55.61 | $55.05 | $55.26 | $54.03 | 2,121,827 |
| 2021-08-05 | $55.59 | $55.86 | $55.24 | $55.45 | $54.22 | 1,753,971 |
| 2021-08-04 | $55.74 | $55.93 | $55.16 | $55.30 | $54.07 | 1,855,680 |
| 2021-08-03 | $54.92 | $56.11 | $54.92 | $55.93 | $54.69 | 2,718,861 |
| 2021-08-02 | $55.00 | $55.31 | $54.52 | $54.71 | $53.50 | 2,690,901 |
| 2021-07-30 | $54.93 | $55.04 | $54.55 | $54.77 | $53.55 | 3,835,556 |
| 2021-07-29 | $54.20 | $55.06 | $54.09 | $54.85 | $53.63 | 2,412,781 |
| 2021-07-28 | $54.32 | $54.33 | $53.65 | $54.02 | $52.82 | 2,512,155 |
| 2021-07-27 | $54.24 | $54.53 | $53.86 | $54.39 | $53.18 | 4,759,527 |
| 2021-07-26 | $54.36 | $54.49 | $53.96 | $54.35 | $53.14 | 1,895,469 |
| 2021-07-23 | $54.15 | $54.74 | $54.03 | $54.64 | $53.15 | 1,878,163 |
| 2021-07-22 | $54.29 | $54.39 | $53.85 | $53.91 | $52.44 | 1,404,351 |
| 2021-07-21 | $54.35 | $54.71 | $53.92 | $54.24 | $52.76 | 2,370,864 |
| 2021-07-20 | $53.71 | $54.34 | $53.35 | $54.15 | $52.68 | 3,204,181 |
| 2021-07-19 | $53.35 | $53.73 | $53.02 | $53.50 | $52.04 | 5,893,303 |
| 2021-07-16 | $53.60 | $53.92 | $53.25 | $53.59 | $52.13 | 3,182,465 |
| 2021-07-15 | $53.02 | $53.74 | $52.91 | $53.53 | $52.07 | 3,614,955 |
| 2021-07-14 | $53.25 | $53.38 | $52.37 | $53.23 | $51.78 | 3,484,400 |
| 2021-07-13 | $52.93 | $53.73 | $52.57 | $53.16 | $51.71 | 6,322,585 |
| 2021-07-12 | $54.76 | $54.76 | $53.69 | $54.02 | $52.55 | 6,864,996 |
| 2021-07-09 | $53.16 | $53.92 | $53.12 | $53.84 | $52.38 | 2,856,503 |
| 2021-07-08 | $53.25 | $53.62 | $52.73 | $53.00 | $51.56 | 3,170,006 |
| 2021-07-07 | $52.52 | $53.84 | $52.43 | $53.70 | $52.24 | 3,149,330 |
| 2021-07-06 | $52.55 | $52.61 | $51.53 | $52.46 | $51.03 | 3,050,360 |
| 2021-07-02 | $52.12 | $52.81 | $52.11 | $52.60 | $51.17 | 1,762,644 |
| 2021-07-01 | $52.26 | $52.41 | $51.89 | $52.06 | $50.64 | 3,402,702 |
| 2021-06-30 | $51.87 | $52.11 | $51.72 | $52.00 | $50.59 | 2,749,524 |
| 2021-06-29 | $51.89 | $52.06 | $51.49 | $51.77 | $50.36 | 2,591,429 |
| 2021-06-28 | $51.98 | $52.10 | $51.42 | $51.65 | $50.24 | 2,113,605 |
| 2021-06-25 | $51.80 | $51.97 | $51.50 | $51.77 | $50.36 | 4,063,385 |
| 2021-06-24 | $51.88 | $51.89 | $51.43 | $51.68 | $50.27 | 2,558,132 |
| 2021-06-23 | $51.53 | $52.22 | $51.09 | $51.59 | $50.19 | 3,117,649 |
| 2021-06-22 | $51.55 | $51.87 | $51.26 | $51.55 | $50.15 | 2,442,977 |
| 2021-06-21 | $51.03 | $51.90 | $50.81 | $51.46 | $50.06 | 3,149,347 |
| 2021-06-18 | $49.61 | $50.99 | $49.38 | $50.71 | $49.33 | 6,033,464 |
| 2021-06-17 | $51.15 | $51.26 | $49.52 | $50.30 | $48.93 | 3,883,237 |
| 2021-06-16 | $51.29 | $51.77 | $50.74 | $51.01 | $49.62 | 3,497,427 |
| 2021-06-15 | $50.95 | $51.99 | $50.90 | $51.56 | $50.16 | 6,555,052 |
| 2021-06-14 | $52.39 | $52.74 | $52.09 | $52.73 | $51.30 | 2,240,847 |
| 2021-06-11 | $52.94 | $53.07 | $52.34 | $52.50 | $51.07 | 2,147,660 |
| 2021-06-10 | $52.90 | $53.03 | $52.41 | $52.68 | $51.25 | 1,807,404 |
| 2021-06-09 | $53.37 | $53.37 | $52.59 | $52.61 | $51.18 | 1,910,782 |
| 2021-06-08 | $52.82 | $53.13 | $52.27 | $53.03 | $51.59 | 2,765,595 |
| 2021-06-07 | $53.07 | $53.12 | $52.35 | $52.78 | $51.34 | 2,084,359 |
| 2021-06-04 | $52.94 | $53.39 | $52.81 | $53.07 | $51.63 | 2,658,058 |
| 2021-06-03 | $52.23 | $52.73 | $51.90 | $52.60 | $51.17 | 2,505,592 |
| 2021-06-02 | $52.79 | $52.80 | $52.20 | $52.43 | $51.00 | 2,129,690 |
| 2021-06-01 | $53.34 | $53.62 | $52.41 | $52.54 | $51.11 | 2,311,669 |
| 2021-05-28 | $53.08 | $53.38 | $52.96 | $53.04 | $51.60 | 1,956,622 |
| 2021-05-27 | $53.28 | $53.54 | $52.70 | $52.75 | $51.31 | 2,888,944 |
| 2021-05-26 | $52.70 | $52.93 | $52.42 | $52.91 | $51.47 | 1,856,514 |
| 2021-05-25 | $53.00 | $53.13 | $52.55 | $52.69 | $51.26 | 1,961,495 |
| 2021-05-24 | $52.58 | $53.08 | $52.39 | $52.85 | $51.41 | 1,624,029 |
| 2021-05-21 | $52.62 | $53.00 | $52.15 | $52.37 | $50.95 | 2,562,954 |
| 2021-05-20 | $51.86 | $52.54 | $51.80 | $52.34 | $50.92 | 2,120,659 |
| 2021-05-19 | $52.11 | $52.31 | $51.29 | $51.93 | $50.52 | 2,594,007 |
| 2021-05-18 | $53.78 | $53.98 | $52.36 | $52.40 | $50.97 | 3,459,599 |
| 2021-05-17 | $54.02 | $54.02 | $53.21 | $53.67 | $52.21 | 1,825,236 |
| 2021-05-14 | $53.62 | $54.06 | $53.18 | $53.90 | $52.43 | 2,205,044 |
| 2021-05-13 | $52.33 | $53.53 | $52.11 | $53.24 | $51.79 | 2,152,689 |
| 2021-05-12 | $52.40 | $53.04 | $51.96 | $52.00 | $50.59 | 3,069,741 |
| 2021-05-11 | $53.50 | $53.70 | $52.75 | $52.89 | $51.45 | 4,233,437 |
| 2021-05-10 | $53.22 | $54.32 | $53.08 | $53.75 | $52.29 | 3,082,968 |
| 2021-05-07 | $53.25 | $53.49 | $52.67 | $53.25 | $51.80 | 3,061,027 |
| 2021-05-06 | $53.24 | $53.56 | $52.57 | $52.88 | $51.44 | 4,300,300 |
| 2021-05-05 | $53.52 | $54.22 | $52.95 | $54.18 | $52.71 | 3,590,195 |
| 2021-05-04 | $52.94 | $53.58 | $52.63 | $53.29 | $51.84 | 3,252,521 |
| 2021-05-03 | $52.50 | $53.15 | $52.21 | $53.00 | $51.56 | 3,053,792 |
| 2021-04-30 | $52.75 | $53.36 | $52.19 | $52.28 | $50.86 | 5,197,003 |
| 2021-04-29 | $51.98 | $53.08 | $51.77 | $52.87 | $51.43 | 2,745,356 |
| 2021-04-28 | $51.78 | $51.92 | $51.37 | $51.69 | $50.28 | 1,934,485 |
| 2021-04-27 | $51.67 | $51.98 | $51.48 | $51.91 | $50.50 | 2,501,209 |
| 2021-04-26 | $52.17 | $52.37 | $51.70 | $51.92 | $50.51 | 2,212,824 |
| 2021-04-23 | $51.78 | $52.50 | $51.54 | $52.18 | $50.76 | 2,232,262 |
| 2021-04-22 | $52.00 | $52.40 | $51.69 | $51.75 | $50.07 | 3,381,690 |
| 2021-04-21 | $51.32 | $52.12 | $51.23 | $52.06 | $50.37 | 2,445,604 |
| 2021-04-20 | $51.31 | $51.31 | $50.74 | $51.13 | $49.47 | 2,791,614 |
| 2021-04-19 | $50.61 | $50.88 | $50.00 | $50.80 | $49.15 | 2,701,162 |
| 2021-04-16 | $50.28 | $50.66 | $49.93 | $50.54 | $48.90 | 3,821,087 |
| 2021-04-15 | $50.33 | $50.44 | $49.80 | $50.39 | $48.76 | 3,551,287 |
| 2021-04-14 | $49.99 | $50.94 | $49.64 | $50.06 | $48.44 | 4,310,203 |
| 2021-04-13 | $49.11 | $50.01 | $48.57 | $49.98 | $48.36 | 7,567,317 |
| 2021-04-12 | $50.00 | $50.85 | $49.84 | $50.71 | $49.07 | 5,731,776 |
| 2021-04-09 | $50.12 | $50.23 | $49.23 | $50.06 | $48.44 | 4,367,670 |
| 2021-04-08 | $50.04 | $50.37 | $49.83 | $50.22 | $48.59 | 3,519,726 |
| 2021-04-07 | $51.16 | $51.20 | $49.88 | $49.93 | $48.31 | 3,497,524 |
| 2021-04-06 | $51.23 | $51.67 | $51.08 | $51.27 | $49.61 | 2,892,655 |
| 2021-04-05 | $51.41 | $51.54 | $50.90 | $51.44 | $49.77 | 3,079,522 |
| 2021-04-01 | $50.37 | $51.16 | $50.25 | $51.11 | $49.45 | 2,940,649 |
| 2021-03-31 | $50.77 | $50.96 | $50.22 | $50.28 | $48.65 | 3,251,399 |
| 2021-03-30 | $50.37 | $50.77 | $50.02 | $50.62 | $48.98 | 2,457,704 |
| 2021-03-29 | $50.61 | $51.10 | $50.37 | $50.68 | $49.04 | 2,961,867 |
| 2021-03-26 | $49.24 | $50.61 | $49.20 | $50.56 | $48.92 | 2,722,694 |
| 2021-03-25 | $48.41 | $49.41 | $47.96 | $49.22 | $47.63 | 3,242,388 |
| 2021-03-24 | $47.70 | $48.63 | $47.70 | $48.23 | $46.67 | 2,651,492 |
| 2021-03-23 | $47.90 | $48.37 | $47.54 | $47.70 | $46.15 | 2,921,015 |
| 2021-03-22 | $47.52 | $48.10 | $47.23 | $47.98 | $46.43 | 2,940,221 |
| 2021-03-19 | $47.52 | $47.95 | $46.93 | $47.63 | $46.09 | 15,683,357 |
| 2021-03-18 | $48.02 | $48.35 | $47.40 | $47.50 | $45.96 | 3,073,714 |
| 2021-03-17 | $47.80 | $48.55 | $47.61 | $48.41 | $46.84 | 2,895,667 |
| 2021-03-16 | $48.03 | $48.54 | $47.71 | $47.72 | $46.17 | 3,649,034 |
| 2021-03-15 | $47.58 | $48.34 | $47.44 | $48.13 | $46.57 | 4,133,295 |
| 2021-03-12 | $46.56 | $47.22 | $46.32 | $47.15 | $45.62 | 3,242,198 |
| 2021-03-11 | $46.30 | $46.79 | $46.05 | $46.37 | $44.87 | 2,353,694 |
| 2021-03-10 | $45.82 | $46.48 | $45.65 | $46.15 | $44.65 | 2,624,646 |
| 2021-03-09 | $45.38 | $45.98 | $45.23 | $45.69 | $44.21 | 3,573,236 |
| 2021-03-08 | $45.07 | $45.54 | $44.59 | $44.66 | $43.21 | 3,292,102 |
| 2021-03-05 | $44.53 | $45.33 | $43.61 | $45.18 | $43.72 | 4,177,489 |
| 2021-03-04 | $46.15 | $46.21 | $43.37 | $44.17 | $42.74 | 6,061,323 |
| 2021-03-03 | $47.21 | $47.65 | $46.44 | $46.45 | $44.94 | 3,751,543 |
| 2021-03-02 | $48.49 | $48.49 | $47.27 | $47.48 | $45.94 | 3,750,863 |
| 2021-03-01 | $46.44 | $48.79 | $46.44 | $48.47 | $46.90 | 5,229,576 |
| 2021-02-26 | $46.39 | $46.92 | $46.01 | $46.37 | $44.87 | 4,451,192 |
| 2021-02-25 | $46.80 | $47.29 | $46.14 | $46.28 | $44.78 | 2,590,034 |
| 2021-02-24 | $46.46 | $47.10 | $45.96 | $46.90 | $45.38 | 3,372,679 |
| 2021-02-23 | $46.29 | $46.92 | $45.72 | $46.80 | $45.28 | 3,204,379 |
| 2021-02-22 | $47.04 | $47.15 | $46.27 | $46.32 | $44.82 | 2,786,693 |
| 2021-02-19 | $47.24 | $47.95 | $47.13 | $47.23 | $45.70 | 2,146,503 |
| 2021-02-18 | $46.59 | $47.61 | $46.40 | $47.29 | $45.76 | 2,485,115 |
| 2021-02-17 | $46.48 | $47.04 | $46.34 | $46.95 | $45.43 | 1,867,415 |
| 2021-02-16 | $47.50 | $47.63 | $46.57 | $46.63 | $45.12 | 2,472,853 |
| 2021-02-12 | $47.07 | $47.43 | $46.95 | $47.39 | $45.85 | 2,485,884 |
| 2021-02-11 | $47.83 | $47.95 | $46.75 | $47.07 | $45.54 | 1,531,645 |
| 2021-02-10 | $47.65 | $47.85 | $47.07 | $47.66 | $46.12 | 2,177,181 |
| 2021-02-09 | $47.41 | $47.44 | $46.61 | $47.31 | $45.78 | 2,420,586 |
| 2021-02-08 | $47.51 | $47.99 | $47.31 | $47.47 | $45.93 | 2,350,156 |
| 2021-02-05 | $47.39 | $47.62 | $46.94 | $47.30 | $45.77 | 2,463,932 |
| 2021-02-04 | $46.62 | $47.17 | $45.88 | $47.12 | $45.59 | 4,222,691 |
| 2021-02-03 | $46.35 | $47.23 | $46.10 | $47.00 | $45.48 | 3,352,878 |
| 2021-02-02 | $46.58 | $46.92 | $45.84 | $46.47 | $44.96 | 3,582,816 |
| 2021-02-01 | $46.22 | $46.78 | $46.01 | $46.42 | $44.65 | 2,814,970 |
| 2021-01-29 | $46.41 | $46.99 | $45.53 | $45.59 | $43.85 | 3,769,449 |
| 2021-01-28 | $47.74 | $48.50 | $46.64 | $46.65 | $44.87 | 3,445,135 |
| 2021-01-27 | $47.08 | $47.95 | $46.45 | $47.82 | $45.99 | 4,461,574 |
| 2021-01-26 | $48.43 | $48.56 | $47.36 | $47.61 | $45.79 | 2,362,420 |
| 2021-01-25 | $47.61 | $48.25 | $46.90 | $48.13 | $46.29 | 3,231,881 |
| 2021-01-22 | $48.17 | $48.25 | $47.55 | $47.72 | $45.90 | 3,916,771 |
| 2021-01-21 | $48.80 | $49.12 | $47.84 | $48.17 | $46.33 | 4,075,285 |
| 2021-01-20 | $50.00 | $50.49 | $47.72 | $48.70 | $46.84 | 6,640,951 |
| 2021-01-19 | $50.80 | $51.15 | $49.90 | $50.42 | $48.49 | 4,419,041 |
| 2021-01-15 | $50.25 | $50.60 | $49.53 | $50.48 | $48.55 | 2,645,295 |
| 2021-01-14 | $50.98 | $51.03 | $49.94 | $50.32 | $48.40 | 2,209,767 |
| 2021-01-13 | $51.53 | $51.62 | $50.67 | $50.70 | $48.76 | 3,316,683 |
| 2021-01-12 | $50.40 | $51.89 | $50.31 | $51.62 | $49.65 | 3,374,194 |
| 2021-01-11 | $50.31 | $50.89 | $50.25 | $50.48 | $48.55 | 2,259,019 |
| 2021-01-08 | $49.58 | $50.91 | $49.58 | $50.75 | $48.81 | 3,777,281 |
| 2021-01-07 | $49.26 | $49.80 | $48.36 | $49.71 | $47.81 | 2,954,061 |
| 2021-01-06 | $48.04 | $49.39 | $47.94 | $49.10 | $47.22 | 3,709,428 |
| 2021-01-05 | $47.59 | $48.38 | $47.34 | $48.28 | $46.44 | 2,665,989 |
| 2021-01-04 | $49.03 | $49.36 | $47.19 | $47.65 | $45.83 | 3,576,070 |
| 2020-12-31 | $48.89 | $49.10 | $48.33 | $48.83 | $46.96 | 2,379,493 |
| 2020-12-30 | $49.99 | $49.99 | $48.71 | $49.07 | $47.20 | 1,460,150 |
| 2020-12-29 | $50.15 | $50.47 | $49.29 | $49.72 | $47.82 | 2,864,664 |
| 2020-12-28 | $49.88 | $50.13 | $49.55 | $50.05 | $48.14 | 4,151,741 |
| 2020-12-24 | $49.37 | $49.52 | $49.15 | $49.52 | $47.63 | 704,477 |
| 2020-12-23 | $49.78 | $49.79 | $48.90 | $49.09 | $47.21 | 1,935,027 |
| 2020-12-22 | $49.70 | $49.75 | $49.18 | $49.47 | $47.58 | 2,331,463 |
| 2020-12-21 | $48.80 | $49.71 | $48.34 | $49.61 | $47.72 | 3,342,195 |
| 2020-12-18 | $49.69 | $49.82 | $48.82 | $49.34 | $47.46 | 5,756,989 |
| 2020-12-17 | $49.65 | $49.74 | $49.30 | $49.57 | $47.68 | 2,752,570 |
| 2020-12-16 | $48.91 | $49.64 | $48.73 | $49.47 | $47.58 | 2,859,693 |
| 2020-12-15 | $49.42 | $50.18 | $49.28 | $49.83 | $47.93 | 2,608,323 |
| 2020-12-14 | $49.35 | $49.86 | $49.19 | $49.22 | $47.34 | 2,502,177 |
| 2020-12-11 | $48.30 | $49.58 | $47.60 | $49.21 | $47.33 | 2,813,478 |
| 2020-12-10 | $49.27 | $49.54 | $48.33 | $48.39 | $46.54 | 2,537,998 |
| 2020-12-09 | $49.03 | $49.85 | $49.02 | $49.63 | $47.73 | 3,189,128 |
| 2020-12-08 | $48.37 | $49.35 | $48.16 | $49.10 | $47.22 | 2,884,833 |
| 2020-12-07 | $48.00 | $49.00 | $47.72 | $48.68 | $46.82 | 3,332,553 |
| 2020-12-04 | $47.58 | $48.46 | $47.53 | $48.05 | $46.21 | 3,388,551 |
| 2020-12-03 | $47.47 | $48.01 | $47.23 | $47.37 | $45.56 | 3,001,976 |
| 2020-12-02 | $48.31 | $48.68 | $47.41 | $47.58 | $45.76 | 2,338,891 |
| 2020-12-01 | $49.51 | $49.60 | $48.42 | $48.52 | $46.67 | 3,424,854 |
| 2020-11-30 | $48.53 | $49.53 | $48.31 | $49.45 | $47.17 | 6,174,054 |
| 2020-11-27 | $48.25 | $48.80 | $48.13 | $48.58 | $46.34 | 1,655,295 |
| 2020-11-25 | $48.78 | $48.95 | $47.84 | $48.19 | $45.97 | 2,172,679 |
| 2020-11-24 | $48.13 | $49.14 | $47.63 | $48.94 | $46.69 | 3,672,633 |
| 2020-11-23 | $47.38 | $47.97 | $47.06 | $47.91 | $45.70 | 4,708,572 |
| 2020-11-20 | $47.83 | $48.11 | $47.20 | $47.30 | $45.12 | 5,157,452 |
| 2020-11-19 | $47.50 | $48.08 | $46.93 | $47.98 | $45.77 | 1,846,977 |
| 2020-11-18 | $47.71 | $48.15 | $47.43 | $47.61 | $45.42 | 2,655,750 |
| 2020-11-17 | $48.06 | $48.29 | $47.46 | $47.66 | $45.46 | 2,356,708 |
| 2020-11-16 | $47.75 | $48.61 | $47.36 | $48.61 | $46.37 | 2,254,601 |
| 2020-11-13 | $46.79 | $47.67 | $46.67 | $47.53 | $45.34 | 2,156,144 |
| 2020-11-12 | $47.02 | $47.12 | $46.01 | $46.33 | $44.20 | 2,589,095 |
| 2020-11-11 | $47.12 | $47.36 | $46.42 | $47.24 | $45.06 | 2,089,477 |
| 2020-11-10 | $45.55 | $47.17 | $45.47 | $46.76 | $44.61 | 3,750,982 |
| 2020-11-09 | $48.66 | $49.36 | $45.91 | $45.99 | $43.87 | 3,904,932 |
| 2020-11-06 | $46.41 | $47.13 | $46.04 | $46.98 | $44.82 | 2,136,603 |
| 2020-11-05 | $47.41 | $47.65 | $46.29 | $46.34 | $44.21 | 3,267,509 |
| 2020-11-04 | $46.71 | $47.75 | $46.39 | $46.60 | $44.45 | 4,040,682 |
| 2020-11-03 | $45.06 | $46.43 | $45.06 | $46.22 | $44.09 | 3,124,214 |
| 2020-11-02 | $43.67 | $44.55 | $43.67 | $44.52 | $42.47 | 2,695,600 |
| 2020-10-30 | $42.88 | $43.50 | $42.63 | $43.23 | $41.24 | 3,018,333 |
| 2020-10-29 | $42.96 | $43.65 | $42.57 | $43.12 | $41.13 | 2,291,171 |
| 2020-10-28 | $42.79 | $43.38 | $42.66 | $42.94 | $40.96 | 3,218,821 |
| 2020-10-27 | $44.42 | $44.57 | $43.53 | $43.58 | $41.57 | 2,332,847 |
| 2020-10-26 | $43.92 | $44.34 | $43.74 | $44.30 | $42.26 | 3,012,568 |
| 2020-10-23 | $44.34 | $45.10 | $44.04 | $45.00 | $42.69 | 2,533,107 |
| 2020-10-22 | $44.05 | $44.21 | $43.50 | $44.09 | $41.82 | 2,587,351 |
| 2020-10-21 | $45.07 | $45.37 | $43.92 | $43.94 | $41.68 | 3,432,859 |
| 2020-10-20 | $44.91 | $45.42 | $44.80 | $45.04 | $42.72 | 2,374,101 |
| 2020-10-19 | $45.23 | $45.37 | $44.20 | $44.43 | $42.15 | 4,116,612 |
| 2020-10-16 | $44.91 | $45.63 | $44.77 | $45.26 | $42.93 | 3,384,415 |
| 2020-10-15 | $44.64 | $45.17 | $44.30 | $44.62 | $42.33 | 3,295,135 |
| 2020-10-14 | $45.67 | $45.97 | $44.81 | $44.95 | $42.64 | 3,516,084 |
| 2020-10-13 | $45.23 | $46.09 | $44.55 | $45.35 | $43.02 | 6,417,899 |
| 2020-10-12 | $47.11 | $48.77 | $47.02 | $47.64 | $45.19 | 5,920,573 |
| 2020-10-09 | $46.22 | $47.09 | $46.17 | $46.63 | $44.23 | 3,132,347 |
| 2020-10-08 | $46.41 | $46.59 | $45.92 | $46.00 | $43.63 | 2,939,202 |
| 2020-10-07 | $45.44 | $46.34 | $45.36 | $46.21 | $43.83 | 2,740,700 |
| 2020-10-06 | $45.70 | $46.14 | $45.03 | $45.13 | $42.81 | 3,647,129 |
| 2020-10-05 | $44.69 | $45.99 | $44.69 | $45.83 | $43.47 | 3,043,153 |
| 2020-10-02 | $44.26 | $44.83 | $44.10 | $44.54 | $42.25 | 3,767,342 |
| 2020-10-01 | $45.37 | $45.38 | $44.65 | $44.76 | $42.46 | 3,170,283 |
| 2020-09-30 | $45.86 | $45.86 | $44.84 | $45.09 | $42.77 | 3,735,390 |
| 2020-09-29 | $45.72 | $46.13 | $45.17 | $45.33 | $43.00 | 3,011,995 |
| 2020-09-28 | $45.44 | $45.99 | $45.24 | $45.77 | $43.42 | 2,823,764 |
| 2020-09-25 | $43.98 | $45.17 | $43.86 | $44.88 | $42.57 | 2,607,022 |
| 2020-09-24 | $44.25 | $45.12 | $44.03 | $44.28 | $42.00 | 2,639,607 |
| 2020-09-23 | $44.57 | $44.95 | $44.10 | $44.19 | $41.92 | 2,939,869 |
| 2020-09-22 | $43.83 | $44.90 | $43.69 | $44.79 | $42.49 | 3,558,574 |
| 2020-09-21 | $43.57 | $43.74 | $43.05 | $43.72 | $41.47 | 3,240,851 |
| 2020-09-18 | $44.35 | $44.92 | $43.41 | $44.04 | $41.78 | 5,393,254 |
| 2020-09-17 | $43.63 | $44.44 | $43.26 | $44.26 | $41.98 | 5,557,835 |
| 2020-09-16 | $44.97 | $45.17 | $44.19 | $44.26 | $41.98 | 3,339,027 |
| 2020-09-15 | $44.45 | $44.97 | $44.42 | $44.68 | $42.38 | 2,643,329 |
| 2020-09-14 | $44.44 | $44.51 | $44.06 | $44.33 | $42.05 | 2,492,530 |
| 2020-09-11 | $44.14 | $44.46 | $43.47 | $44.03 | $41.77 | 3,850,851 |
| 2020-09-10 | $45.19 | $45.35 | $43.71 | $43.96 | $41.70 | 3,629,705 |
| 2020-09-09 | $44.32 | $45.65 | $44.29 | $45.23 | $42.90 | 4,428,930 |
| 2020-09-08 | $44.82 | $45.25 | $43.64 | $43.71 | $41.46 | 7,212,013 |
| 2020-09-04 | $47.55 | $47.55 | $45.51 | $46.27 | $43.89 | 5,448,869 |
| 2020-09-03 | $48.94 | $49.12 | $46.51 | $47.02 | $44.60 | 5,376,155 |
| 2020-09-02 | $49.57 | $49.86 | $49.27 | $49.67 | $47.12 | 4,811,227 |
| 2020-09-01 | $48.86 | $49.53 | $48.45 | $49.49 | $46.95 | 2,951,759 |
| 2020-08-31 | $48.68 | $49.08 | $48.61 | $48.86 | $46.35 | 3,111,694 |
| 2020-08-28 | $48.53 | $48.88 | $48.33 | $48.84 | $46.33 | 2,353,296 |
| 2020-08-27 | $48.36 | $48.71 | $48.04 | $48.35 | $45.86 | 2,531,797 |
| 2020-08-26 | $47.87 | $48.31 | $47.57 | $48.09 | $45.62 | 2,609,606 |
| 2020-08-25 | $48.12 | $48.21 | $47.60 | $47.89 | $45.43 | 2,635,398 |
| 2020-08-24 | $48.72 | $48.89 | $47.18 | $47.88 | $45.42 | 2,801,929 |
| 2020-08-21 | $48.22 | $48.57 | $47.92 | $48.54 | $46.04 | 1,956,286 |
| 2020-08-20 | $47.80 | $48.29 | $47.65 | $48.20 | $45.72 | 1,854,187 |
| 2020-08-19 | $48.23 | $48.55 | $47.89 | $48.02 | $45.55 | 2,103,606 |
| 2020-08-18 | $48.33 | $48.55 | $48.05 | $48.07 | $45.60 | 2,514,210 |
| 2020-08-17 | $48.05 | $48.48 | $47.96 | $48.24 | $45.76 | 2,256,747 |
| 2020-08-14 | $47.76 | $48.34 | $47.65 | $47.99 | $45.52 | 2,044,594 |
| 2020-08-13 | $48.05 | $48.38 | $47.82 | $48.01 | $45.54 | 2,262,153 |
| 2020-08-12 | $47.58 | $48.48 | $47.51 | $48.14 | $45.66 | 2,949,904 |
| 2020-08-11 | $48.18 | $48.37 | $47.26 | $47.39 | $44.95 | 4,373,637 |
| 2020-08-10 | $48.42 | $48.59 | $47.73 | $47.93 | $45.47 | 2,665,141 |
| 2020-08-07 | $47.89 | $48.51 | $47.65 | $48.45 | $45.96 | 2,655,615 |
| 2020-08-06 | $47.20 | $48.02 | $47.11 | $47.94 | $45.48 | 2,772,561 |
| 2020-08-05 | $47.54 | $48.21 | $47.49 | $48.06 | $45.58 | 2,156,164 |
| 2020-08-04 | $47.18 | $47.59 | $47.11 | $47.53 | $45.09 | 4,427,633 |
| 2020-08-03 | $47.37 | $47.96 | $47.25 | $47.46 | $45.02 | 3,547,759 |
| 2020-07-31 | $47.06 | $47.07 | $46.15 | $47.04 | $44.62 | 4,398,299 |
| 2020-07-30 | $45.91 | $47.02 | $45.72 | $46.91 | $44.50 | 3,262,187 |
| 2020-07-29 | $45.64 | $46.83 | $45.45 | $46.55 | $44.16 | 3,375,420 |
| 2020-07-28 | $45.91 | $46.01 | $45.34 | $45.37 | $43.04 | 2,654,340 |
| 2020-07-27 | $45.58 | $46.44 | $45.58 | $46.22 | $43.84 | 3,618,604 |
| 2020-07-24 | $45.73 | $46.16 | $45.40 | $45.74 | $43.15 | 3,401,184 |
| 2020-07-23 | $45.95 | $46.54 | $45.70 | $45.77 | $43.18 | 4,063,445 |
| 2020-07-22 | $45.65 | $45.99 | $45.41 | $45.84 | $43.25 | 3,435,645 |
| 2020-07-21 | $45.11 | $45.70 | $45.06 | $45.54 | $42.97 | 5,056,412 |
| 2020-07-20 | $44.13 | $45.03 | $44.00 | $44.84 | $42.31 | 2,944,471 |
| 2020-07-17 | $43.62 | $44.59 | $43.53 | $44.20 | $41.70 | 4,992,077 |
| 2020-07-16 | $44.00 | $44.15 | $43.21 | $43.50 | $41.04 | 3,860,187 |
| 2020-07-15 | $43.62 | $44.27 | $42.64 | $44.02 | $41.53 | 5,838,840 |
| 2020-07-14 | $43.86 | $45.00 | $42.46 | $43.40 | $40.95 | 7,453,103 |
| 2020-07-13 | $43.34 | $44.28 | $43.32 | $43.38 | $40.93 | 5,117,870 |
| 2020-07-10 | $43.02 | $43.21 | $42.38 | $43.03 | $40.60 | 3,704,310 |
| 2020-07-09 | $42.96 | $43.36 | $42.66 | $43.10 | $40.66 | 5,020,418 |
| 2020-07-08 | $44.03 | $44.12 | $42.57 | $43.02 | $40.59 | 4,722,036 |
| 2020-07-07 | $44.18 | $44.65 | $43.95 | $44.06 | $41.57 | 4,744,734 |
| 2020-07-06 | $44.56 | $44.79 | $43.86 | $44.22 | $41.72 | 4,759,930 |
| 2020-07-02 | $43.68 | $44.26 | $43.54 | $44.04 | $41.55 | 5,303,220 |
| 2020-07-01 | $43.02 | $43.18 | $42.62 | $43.01 | $40.58 | 4,475,057 |
| 2020-06-30 | $41.70 | $43.14 | $41.46 | $42.84 | $40.42 | 4,725,376 |
| 2020-06-29 | $41.27 | $42.21 | $41.25 | $41.92 | $39.55 | 3,869,957 |
| 2020-06-26 | $41.51 | $41.78 | $40.44 | $40.99 | $38.67 | 4,439,458 |
| 2020-06-25 | $41.33 | $41.84 | $40.90 | $41.67 | $39.31 | 3,289,623 |
| 2020-06-24 | $41.77 | $42.25 | $41.29 | $41.34 | $39.00 | 3,490,338 |
| 2020-06-23 | $42.93 | $42.93 | $42.21 | $42.23 | $39.84 | 3,017,681 |
| 2020-06-22 | $41.50 | $42.21 | $41.07 | $41.98 | $39.61 | 2,648,049 |
| 2020-06-19 | $42.41 | $42.65 | $41.29 | $41.59 | $39.24 | 7,914,527 |
| 2020-06-18 | $41.88 | $42.29 | $41.61 | $41.99 | $39.62 | 3,085,745 |
| 2020-06-17 | $42.04 | $42.37 | $41.70 | $42.06 | $39.68 | 3,116,558 |
| 2020-06-16 | $41.80 | $42.09 | $40.91 | $41.81 | $39.45 | 4,674,116 |
| 2020-06-15 | $39.64 | $40.73 | $39.15 | $40.71 | $38.41 | 4,988,330 |
| 2020-06-12 | $41.48 | $41.48 | $39.35 | $40.06 | $37.80 | 4,193,494 |
| 2020-06-11 | $42.03 | $42.09 | $40.59 | $40.64 | $38.34 | 3,806,295 |
| 2020-06-10 | $43.00 | $43.20 | $42.34 | $42.49 | $40.09 | 3,439,505 |
| 2020-06-09 | $42.31 | $43.12 | $42.22 | $42.86 | $40.44 | 3,280,384 |
| 2020-06-08 | $42.38 | $43.19 | $42.15 | $42.88 | $40.46 | 4,388,132 |
| 2020-06-05 | $42.06 | $42.89 | $41.78 | $42.66 | $40.25 | 6,166,455 |
| 2020-06-04 | $41.92 | $42.71 | $41.33 | $41.70 | $39.34 | 4,377,473 |
| 2020-06-03 | $41.48 | $42.27 | $41.07 | $42.06 | $39.68 | 3,760,945 |
| 2020-06-02 | $40.97 | $41.22 | $40.65 | $41.19 | $38.86 | 3,863,584 |
| 2020-06-01 | $41.38 | $41.38 | $40.53 | $40.66 | $38.36 | 2,783,019 |
| 2020-05-29 | $40.39 | $41.45 | $40.34 | $41.26 | $38.93 | 5,958,662 |
| 2020-05-28 | $40.68 | $40.92 | $40.15 | $40.38 | $38.10 | 3,704,071 |
| 2020-05-27 | $39.93 | $40.56 | $39.33 | $40.54 | $38.25 | 5,329,697 |
| 2020-05-26 | $39.07 | $40.21 | $38.88 | $39.72 | $37.48 | 6,224,029 |
| 2020-05-22 | $38.62 | $38.92 | $38.50 | $38.68 | $36.49 | 1,966,975 |
| 2020-05-21 | $39.17 | $39.17 | $38.52 | $38.71 | $36.52 | 3,002,779 |
| 2020-05-20 | $39.05 | $39.58 | $38.83 | $39.09 | $36.88 | 3,205,113 |
| 2020-05-19 | $39.00 | $39.34 | $38.55 | $38.56 | $36.38 | 4,261,134 |
| 2020-05-18 | $40.00 | $40.46 | $38.94 | $39.07 | $36.86 | 6,948,559 |
| 2020-05-15 | $38.30 | $39.12 | $38.05 | $38.92 | $36.72 | 5,147,271 |
| 2020-05-14 | $38.10 | $38.74 | $37.72 | $38.68 | $36.49 | 4,612,400 |
| 2020-05-13 | $38.71 | $39.24 | $37.79 | $38.34 | $36.17 | 4,332,617 |
| 2020-05-12 | $39.80 | $39.96 | $38.82 | $38.82 | $36.63 | 3,842,980 |
| 2020-05-11 | $38.47 | $39.88 | $38.47 | $39.74 | $37.49 | 3,418,044 |
| 2020-05-08 | $38.43 | $39.11 | $38.43 | $39.05 | $36.84 | 3,231,128 |
| 2020-05-07 | $38.13 | $38.61 | $37.74 | $38.18 | $36.02 | 4,392,187 |
| 2020-05-06 | $37.21 | $38.05 | $37.02 | $37.85 | $35.71 | 5,307,837 |
| 2020-05-05 | $36.27 | $37.16 | $36.08 | $36.63 | $34.56 | 4,044,975 |
| 2020-05-04 | $35.53 | $35.88 | $35.17 | $35.85 | $33.82 | 2,930,167 |
| 2020-05-01 | $35.79 | $36.05 | $35.37 | $35.70 | $33.68 | 3,423,257 |
| 2020-04-30 | $36.47 | $36.79 | $35.88 | $36.22 | $34.17 | 5,533,282 |
| 2020-04-29 | $37.00 | $37.54 | $36.45 | $36.74 | $34.66 | 4,362,479 |
| 2020-04-28 | $37.28 | $37.97 | $36.81 | $36.96 | $34.87 | 4,371,013 |
| 2020-04-27 | $36.11 | $37.08 | $36.09 | $36.85 | $34.77 | 3,874,009 |
| 2020-04-24 | $35.15 | $36.14 | $34.84 | $36.03 | $33.76 | 3,448,527 |
| 2020-04-23 | $34.77 | $35.56 | $34.68 | $34.92 | $32.72 | 3,958,192 |
| 2020-04-22 | $34.75 | $35.06 | $34.40 | $34.84 | $32.65 | 3,479,581 |
| 2020-04-21 | $34.49 | $34.82 | $33.96 | $34.14 | $31.99 | 4,809,711 |
| 2020-04-20 | $35.55 | $35.92 | $34.89 | $34.92 | $32.72 | 3,786,320 |
| 2020-04-17 | $36.31 | $36.92 | $35.39 | $35.93 | $33.67 | 5,018,648 |
| 2020-04-16 | $34.78 | $35.52 | $34.17 | $35.43 | $33.20 | 6,096,964 |
| 2020-04-15 | $34.15 | $34.81 | $33.72 | $34.56 | $32.39 | 4,962,937 |
| 2020-04-14 | $34.43 | $35.17 | $32.82 | $34.54 | $32.37 | 7,107,587 |
| 2020-04-13 | $32.61 | $33.42 | $31.87 | $32.27 | $30.24 | 5,085,370 |
| 2020-04-09 | $32.74 | $33.71 | $32.55 | $33.62 | $31.51 | 6,021,537 |
| 2020-04-08 | $32.42 | $32.67 | $31.64 | $32.49 | $30.45 | 4,478,465 |
| 2020-04-07 | $32.04 | $33.65 | $31.93 | $32.01 | $30.00 | 6,400,300 |
| 2020-04-06 | $31.44 | $32.31 | $31.13 | $32.18 | $30.16 | 6,151,899 |
| 2020-04-03 | $30.50 | $31.34 | $30.01 | $30.48 | $28.56 | 4,624,725 |
| 2020-04-02 | $30.73 | $31.31 | $30.17 | $30.65 | $28.72 | 7,237,540 |
| 2020-04-01 | $30.17 | $31.00 | $29.92 | $30.61 | $28.69 | 4,805,411 |
| 2020-03-31 | $31.45 | $32.28 | $30.96 | $31.25 | $29.29 | 7,565,980 |
| 2020-03-30 | $31.08 | $32.23 | $30.80 | $31.80 | $29.80 | 5,540,675 |
| 2020-03-27 | $31.17 | $31.80 | $30.19 | $31.04 | $29.09 | 6,463,515 |
| 2020-03-26 | $30.32 | $32.55 | $29.46 | $32.31 | $30.28 | 7,146,990 |
| 2020-03-25 | $30.77 | $31.80 | $29.81 | $30.23 | $28.33 | 7,079,068 |
| 2020-03-24 | $29.03 | $31.48 | $29.03 | $31.37 | $29.40 | 7,600,396 |
| 2020-03-23 | $30.00 | $30.00 | $26.72 | $28.18 | $26.41 | 6,272,293 |
| 2020-03-20 | $32.36 | $32.38 | $28.47 | $28.74 | $26.93 | 9,568,549 |
| 2020-03-19 | $33.41 | $35.46 | $32.00 | $32.30 | $30.27 | 9,348,359 |
| 2020-03-18 | $32.74 | $34.80 | $31.39 | $33.45 | $31.35 | 10,304,084 |
| 2020-03-17 | $32.38 | $35.13 | $32.03 | $34.51 | $32.34 | 8,386,559 |
| 2020-03-16 | $30.51 | $33.98 | $30.00 | $31.72 | $29.73 | 9,546,481 |
| 2020-03-13 | $32.80 | $34.15 | $31.21 | $34.09 | $31.95 | 9,208,765 |
| 2020-03-12 | $30.54 | $32.84 | $29.79 | $30.87 | $28.93 | 9,929,308 |
| 2020-03-11 | $32.47 | $33.67 | $32.32 | $32.93 | $30.86 | 10,915,878 |
| 2020-03-10 | $32.22 | $33.62 | $31.30 | $33.60 | $31.49 | 7,310,564 |
| 2020-03-09 | $31.87 | $32.84 | $30.61 | $31.19 | $29.23 | 12,393,027 |
| 2020-03-06 | $33.50 | $34.29 | $33.32 | $34.16 | $32.01 | 7,757,543 |
| 2020-03-05 | $34.55 | $36.05 | $34.48 | $34.84 | $32.65 | 8,820,390 |
| 2020-03-04 | $34.98 | $35.59 | $34.34 | $35.53 | $33.30 | 4,983,813 |
| 2020-03-03 | $34.84 | $36.39 | $34.18 | $34.39 | $32.23 | 6,747,302 |
| 2020-03-02 | $34.33 | $35.19 | $33.31 | $35.18 | $32.97 | 7,077,862 |
| 2020-02-28 | $33.81 | $34.84 | $33.49 | $34.22 | $32.07 | 8,622,870 |
| 2020-02-27 | $35.37 | $36.45 | $34.76 | $35.02 | $32.82 | 8,835,246 |
| 2020-02-26 | $36.67 | $36.83 | $35.89 | $35.96 | $33.70 | 4,487,946 |
| 2020-02-25 | $37.98 | $38.18 | $35.97 | $36.16 | $33.89 | 5,998,205 |
| 2020-02-24 | $38.05 | $38.39 | $37.24 | $37.76 | $35.39 | 3,934,852 |
| 2020-02-21 | $38.84 | $39.18 | $38.45 | $38.86 | $36.42 | 4,124,085 |
| 2020-02-20 | $38.41 | $39.31 | $38.29 | $39.02 | $36.57 | 3,301,448 |
| 2020-02-19 | $38.37 | $38.66 | $38.19 | $38.29 | $35.88 | 1,706,045 |
| 2020-02-18 | $38.28 | $38.44 | $37.88 | $38.29 | $35.88 | 2,288,047 |
| 2020-02-14 | $38.23 | $38.57 | $38.01 | $38.32 | $35.91 | 2,745,884 |
| 2020-02-13 | $38.15 | $38.47 | $37.99 | $38.24 | $35.84 | 2,270,819 |
| 2020-02-12 | $37.90 | $38.40 | $37.90 | $38.34 | $35.93 | 2,477,488 |
| 2020-02-11 | $37.10 | $37.95 | $37.09 | $37.82 | $35.44 | 4,432,232 |
| 2020-02-10 | $37.16 | $37.27 | $36.69 | $36.94 | $34.62 | 4,827,845 |
| 2020-02-07 | $37.66 | $37.95 | $37.12 | $37.35 | $35.00 | 3,342,722 |
| 2020-02-06 | $38.00 | $38.24 | $37.55 | $37.90 | $35.52 | 3,126,403 |
| 2020-02-05 | $37.55 | $37.67 | $37.17 | $37.65 | $35.28 | 4,071,266 |
| 2020-02-04 | $36.50 | $37.24 | $36.26 | $36.93 | $34.61 | 3,614,854 |
| 2020-02-03 | $35.21 | $36.06 | $35.03 | $35.85 | $33.60 | 4,708,912 |
| 2020-01-31 | $35.83 | $35.99 | $34.73 | $34.88 | $32.69 | 4,707,297 |
| 2020-01-30 | $34.73 | $36.18 | $34.73 | $36.14 | $33.87 | 4,365,633 |
| 2020-01-29 | $35.99 | $36.54 | $35.83 | $35.90 | $33.41 | 3,883,847 |
| 2020-01-28 | $35.39 | $35.90 | $35.07 | $35.77 | $33.29 | 3,723,686 |
| 2020-01-27 | $34.94 | $35.55 | $34.63 | $35.25 | $32.81 | 6,163,034 |
| 2020-01-24 | $36.12 | $36.17 | $35.03 | $35.52 | $33.06 | 4,163,942 |
| 2020-01-23 | $35.86 | $36.12 | $35.29 | $36.06 | $33.56 | 3,133,640 |
| 2020-01-22 | $36.18 | $36.30 | $35.87 | $35.93 | $33.44 | 3,501,610 |
| 2020-01-21 | $36.43 | $36.64 | $35.45 | $35.83 | $33.35 | 6,455,271 |
| 2020-01-17 | $36.37 | $37.60 | $36.21 | $36.80 | $34.25 | 12,851,772 |
| 2020-01-16 | $36.90 | $37.34 | $36.80 | $37.31 | $34.72 | 5,958,631 |
| 2020-01-15 | $36.67 | $36.98 | $36.45 | $36.79 | $34.24 | 4,365,765 |
| 2020-01-14 | $36.64 | $37.17 | $36.47 | $36.82 | $34.27 | 5,495,631 |
| 2020-01-13 | $36.60 | $36.65 | $36.35 | $36.59 | $34.05 | 3,154,680 |
| 2020-01-10 | $36.22 | $36.57 | $35.90 | $36.33 | $33.81 | 3,542,436 |
| 2020-01-09 | $36.19 | $36.41 | $35.84 | $36.22 | $33.71 | 3,811,406 |
| 2020-01-08 | $36.11 | $36.63 | $35.93 | $36.20 | $33.69 | 3,795,986 |
| 2020-01-07 | $35.87 | $36.10 | $35.65 | $35.93 | $33.44 | 3,108,899 |
| 2020-01-06 | $36.24 | $36.30 | $35.75 | $36.00 | $33.50 | 4,136,337 |
| 2020-01-03 | $36.67 | $36.82 | $36.03 | $36.57 | $34.04 | 4,101,279 |
| 2020-01-02 | $37.08 | $37.33 | $36.65 | $37.23 | $34.65 | 4,046,912 |
| 2019-12-31 | $36.86 | $37.18 | $36.84 | $36.95 | $34.39 | 2,141,850 |
| 2019-12-30 | $37.00 | $37.14 | $36.85 | $36.95 | $34.39 | 1,392,993 |
| 2019-12-27 | $37.00 | $37.08 | $36.66 | $36.98 | $34.42 | 1,737,979 |
| 2019-12-26 | $37.00 | $37.00 | $36.68 | $36.94 | $34.38 | 1,834,041 |
| 2019-12-24 | $37.06 | $37.06 | $36.74 | $37.01 | $34.44 | 810,208 |
| 2019-12-23 | $37.39 | $37.43 | $36.85 | $36.93 | $34.37 | 2,679,299 |
| 2019-12-20 | $37.24 | $37.24 | $36.72 | $37.12 | $34.55 | 6,381,118 |
| 2019-12-19 | $36.81 | $36.91 | $36.59 | $36.80 | $34.25 | 2,199,036 |
| 2019-12-18 | $36.81 | $36.86 | $36.55 | $36.84 | $34.29 | 3,034,271 |
| 2019-12-17 | $37.79 | $37.79 | $36.72 | $36.87 | $34.31 | 3,797,596 |
| 2019-12-16 | $37.24 | $37.46 | $37.07 | $37.41 | $34.82 | 3,014,975 |
| 2019-12-13 | $37.49 | $37.94 | $36.94 | $37.03 | $34.46 | 4,048,541 |
| 2019-12-12 | $36.21 | $37.74 | $35.97 | $37.65 | $35.04 | 6,002,956 |
| 2019-12-11 | $36.08 | $36.32 | $35.84 | $36.24 | $33.73 | 1,988,446 |
| 2019-12-10 | $36.04 | $36.22 | $35.80 | $35.94 | $33.45 | 2,400,170 |
| 2019-12-09 | $35.96 | $36.27 | $35.91 | $36.11 | $33.61 | 3,121,506 |
| 2019-12-06 | $35.58 | $36.13 | $35.58 | $35.94 | $33.45 | 3,779,824 |
| 2019-12-05 | $35.65 | $36.48 | $35.18 | $35.28 | $32.83 | 5,737,207 |
| 2019-12-04 | $35.05 | $35.36 | $34.99 | $35.06 | $32.63 | 3,811,765 |
| 2019-12-03 | $34.52 | $35.03 | $34.03 | $34.91 | $32.49 | 3,241,898 |
| 2019-12-02 | $35.38 | $36.00 | $34.89 | $34.96 | $32.54 | 3,409,098 |
| 2019-11-29 | $35.66 | $35.91 | $35.43 | $35.52 | $33.06 | 1,571,970 |
| 2019-11-27 | $36.12 | $36.12 | $35.55 | $35.79 | $33.31 | 2,089,255 |
| 2019-11-26 | $35.94 | $36.13 | $35.79 | $35.91 | $33.42 | 4,339,510 |
| 2019-11-25 | $35.81 | $36.21 | $35.67 | $36.07 | $33.57 | 2,893,527 |
| 2019-11-22 | $35.36 | $35.74 | $34.95 | $35.71 | $33.23 | 2,568,769 |
| 2019-11-21 | $35.32 | $35.38 | $34.92 | $35.14 | $32.70 | 2,752,305 |
| 2019-11-20 | $35.66 | $35.73 | $35.05 | $35.26 | $32.82 | 3,983,493 |
| 2019-11-19 | $36.12 | $36.13 | $35.69 | $35.73 | $33.25 | 3,812,884 |
| 2019-11-18 | $36.24 | $36.25 | $35.66 | $35.86 | $33.37 | 2,957,748 |
| 2019-11-15 | $36.43 | $36.59 | $36.09 | $36.33 | $33.81 | 4,216,221 |
| 2019-11-14 | $36.02 | $36.31 | $35.73 | $36.20 | $33.69 | 2,985,192 |
| 2019-11-13 | $36.64 | $36.65 | $35.97 | $36.02 | $33.52 | 3,306,949 |
| 2019-11-12 | $36.82 | $37.01 | $36.57 | $36.90 | $34.34 | 2,945,497 |
| 2019-11-11 | $36.82 | $36.89 | $36.56 | $36.83 | $34.28 | 1,839,677 |
| 2019-11-08 | $37.12 | $37.14 | $36.83 | $37.07 | $34.50 | 3,190,259 |
| 2019-11-07 | $37.40 | $37.57 | $36.79 | $37.14 | $34.57 | 4,031,130 |
| 2019-11-06 | $36.90 | $37.16 | $36.48 | $37.15 | $34.58 | 7,319,857 |
| 2019-11-05 | $37.35 | $37.91 | $37.01 | $37.28 | $34.70 | 4,129,088 |
| 2019-11-04 | $37.41 | $37.91 | $37.18 | $37.30 | $34.71 | 4,179,840 |
| 2019-11-01 | $36.30 | $37.16 | $36.20 | $37.15 | $34.58 | 3,806,764 |
| 2019-10-31 | $36.12 | $36.29 | $35.47 | $35.94 | $33.45 | 5,628,971 |
| 2019-10-30 | $36.81 | $36.87 | $36.01 | $36.29 | $33.77 | 4,201,275 |
| 2019-10-29 | $36.41 | $36.84 | $36.37 | $36.73 | $34.18 | 5,337,293 |
| 2019-10-28 | $37.39 | $37.55 | $36.69 | $36.83 | $34.28 | 3,994,687 |
| 2019-10-25 | $37.10 | $37.36 | $37.04 | $37.18 | $34.60 | 4,375,803 |
| 2019-10-24 | $37.38 | $37.50 | $36.86 | $37.18 | $34.60 | 4,267,578 |
| 2019-10-23 | $37.15 | $37.80 | $36.82 | $37.66 | $34.84 | 5,547,737 |
| 2019-10-22 | $36.82 | $37.64 | $36.57 | $37.37 | $34.58 | 4,902,989 |
| 2019-10-21 | $36.10 | $36.96 | $35.98 | $36.79 | $34.04 | 6,178,051 |
| 2019-10-18 | $36.00 | $36.16 | $35.81 | $35.83 | $33.15 | 3,815,302 |
| 2019-10-17 | $35.55 | $36.31 | $35.55 | $36.02 | $33.33 | 4,498,687 |
| 2019-10-16 | $35.71 | $35.88 | $35.41 | $35.61 | $32.95 | 5,106,304 |
| 2019-10-15 | $35.64 | $36.12 | $35.42 | $35.80 | $33.12 | 5,951,533 |
| 2019-10-14 | $35.35 | $36.24 | $35.32 | $35.42 | $32.77 | 11,779,113 |
| 2019-10-11 | $34.10 | $36.58 | $34.04 | $36.34 | $33.62 | 28,842,335 |
| 2019-10-10 | $30.64 | $31.15 | $30.64 | $31.02 | $28.70 | 5,808,177 |
| 2019-10-09 | $30.72 | $30.90 | $30.45 | $30.65 | $28.36 | 3,573,608 |
| 2019-10-08 | $30.57 | $31.07 | $30.14 | $30.61 | $28.32 | 4,922,794 |
| 2019-10-07 | $31.41 | $31.47 | $30.90 | $31.03 | $28.71 | 5,088,079 |
| 2019-10-04 | $31.21 | $31.85 | $31.09 | $31.78 | $29.40 | 3,632,410 |
| 2019-10-03 | $30.91 | $31.03 | $30.38 | $31.01 | $28.69 | 4,218,188 |
| 2019-10-02 | $30.87 | $31.12 | $30.55 | $30.96 | $28.64 | 4,682,344 |
| 2019-10-01 | $33.00 | $33.16 | $30.98 | $31.17 | $28.84 | 6,476,213 |
| 2019-09-30 | $32.33 | $32.85 | $32.32 | $32.67 | $30.23 | 3,387,351 |
| 2019-09-27 | $32.24 | $32.29 | $31.88 | $32.23 | $29.82 | 4,709,441 |
| 2019-09-26 | $32.01 | $32.13 | $31.83 | $31.99 | $29.60 | 3,336,419 |
| 2019-09-25 | $31.74 | $32.26 | $31.70 | $32.10 | $29.70 | 3,172,245 |
| 2019-09-24 | $32.54 | $32.64 | $31.48 | $31.70 | $29.33 | 4,989,060 |
| 2019-09-23 | $31.87 | $32.41 | $31.70 | $32.28 | $29.87 | 3,375,136 |
| 2019-09-20 | $32.41 | $32.63 | $31.85 | $31.86 | $29.48 | 5,461,005 |
| 2019-09-19 | $32.78 | $32.91 | $32.36 | $32.40 | $29.98 | 3,379,017 |
| 2019-09-18 | $33.46 | $33.46 | $32.42 | $32.87 | $30.41 | 5,094,715 |
| 2019-09-17 | $33.44 | $33.61 | $32.78 | $33.57 | $31.06 | 3,293,784 |
| 2019-09-16 | $33.40 | $33.78 | $33.20 | $33.46 | $30.96 | 3,328,689 |
| 2019-09-13 | $33.77 | $34.09 | $33.58 | $33.64 | $31.12 | 3,819,602 |
| 2019-09-12 | $33.50 | $33.99 | $33.24 | $33.63 | $31.11 | 3,954,902 |
| 2019-09-11 | $32.86 | $33.50 | $32.60 | $33.50 | $30.99 | 4,533,706 |
| 2019-09-10 | $31.79 | $32.81 | $31.61 | $32.79 | $30.34 | 4,847,708 |
| 2019-09-09 | $31.72 | $32.35 | $31.64 | $32.07 | $29.67 | 4,683,940 |
| 2019-09-06 | $31.28 | $31.88 | $31.19 | $31.56 | $29.20 | 4,006,147 |
| 2019-09-05 | $30.31 | $31.43 | $30.31 | $31.06 | $28.74 | 4,148,069 |
| 2019-09-04 | $30.02 | $30.26 | $29.90 | $29.96 | $27.72 | 2,191,096 |
| 2019-09-03 | $30.31 | $30.52 | $29.52 | $29.72 | $27.50 | 4,937,808 |
| 2019-08-30 | $30.79 | $31.10 | $30.49 | $30.62 | $28.33 | 3,064,758 |
| 2019-08-29 | $30.29 | $30.75 | $30.02 | $30.54 | $28.26 | 2,822,854 |
| 2019-08-28 | $29.56 | $29.92 | $29.26 | $29.87 | $27.64 | 3,411,825 |
| 2019-08-27 | $29.97 | $29.98 | $29.44 | $29.70 | $27.48 | 3,992,113 |
| 2019-08-26 | $30.07 | $30.14 | $29.45 | $29.73 | $27.51 | 2,208,439 |
| 2019-08-23 | $30.56 | $30.72 | $29.44 | $29.66 | $27.44 | 4,126,832 |
| 2019-08-22 | $30.99 | $31.01 | $30.54 | $30.73 | $28.43 | 1,985,571 |
| 2019-08-21 | $30.80 | $31.02 | $30.67 | $30.77 | $28.47 | 1,798,166 |
| 2019-08-20 | $30.64 | $30.84 | $30.41 | $30.48 | $28.20 | 4,915,493 |
| 2019-08-19 | $30.39 | $30.73 | $30.28 | $30.66 | $28.37 | 2,599,237 |
| 2019-08-16 | $29.52 | $30.04 | $29.31 | $29.98 | $27.74 | 3,127,853 |
| 2019-08-15 | $29.29 | $29.48 | $29.06 | $29.28 | $27.09 | 3,693,912 |
| 2019-08-14 | $29.61 | $29.67 | $29.01 | $29.16 | $26.98 | 3,356,054 |
| 2019-08-13 | $29.43 | $30.93 | $29.21 | $29.96 | $27.72 | 6,539,965 |
| 2019-08-12 | $29.51 | $29.65 | $29.24 | $29.39 | $27.19 | 4,540,017 |
| 2019-08-09 | $29.70 | $29.87 | $29.29 | $29.74 | $27.52 | 3,080,295 |
| 2019-08-08 | $29.38 | $29.87 | $29.38 | $29.74 | $27.52 | 6,160,260 |
| 2019-08-07 | $28.75 | $29.48 | $28.38 | $29.26 | $27.07 | 5,567,686 |
| 2019-08-06 | $28.64 | $29.55 | $28.57 | $29.20 | $27.02 | 5,753,785 |
| 2019-08-05 | $28.99 | $29.00 | $28.41 | $28.56 | $26.42 | 5,169,836 |
| 2019-08-02 | $29.38 | $29.66 | $28.80 | $29.62 | $27.40 | 5,786,990 |
| 2019-08-01 | $30.84 | $30.99 | $29.51 | $29.63 | $27.41 | 7,953,984 |
| 2019-07-31 | $31.60 | $31.62 | $30.52 | $30.80 | $28.50 | 7,474,719 |
| 2019-07-30 | $31.16 | $31.73 | $31.04 | $31.61 | $29.25 | 2,526,128 |
| 2019-07-29 | $31.60 | $31.83 | $31.23 | $31.32 | $28.98 | 2,637,940 |
| 2019-07-26 | $31.48 | $31.74 | $31.29 | $31.63 | $29.26 | 2,826,671 |
| 2019-07-25 | $31.95 | $32.08 | $31.39 | $31.44 | $29.09 | 4,186,030 |
| 2019-07-24 | $31.22 | $32.00 | $31.10 | $31.93 | $29.54 | 4,233,605 |
| 2019-07-23 | $30.70 | $31.80 | $30.70 | $31.69 | $29.12 | 4,194,045 |
| 2019-07-22 | $30.52 | $30.90 | $30.50 | $30.64 | $28.15 | 5,957,716 |
| 2019-07-19 | $30.53 | $30.91 | $30.34 | $30.37 | $27.91 | 3,201,239 |
| 2019-07-18 | $30.45 | $30.54 | $30.04 | $30.30 | $27.84 | 5,823,221 |
| 2019-07-17 | $31.21 | $31.30 | $30.59 | $30.59 | $28.11 | 3,618,635 |
| 2019-07-16 | $30.54 | $31.39 | $30.54 | $31.28 | $28.74 | 4,699,716 |
| 2019-07-15 | $30.98 | $31.09 | $30.66 | $30.68 | $28.19 | 3,408,308 |
| 2019-07-12 | $30.36 | $31.21 | $30.10 | $30.95 | $28.44 | 8,463,657 |
| 2019-07-11 | $29.87 | $30.45 | $29.44 | $30.36 | $27.90 | 17,244,217 |
| 2019-07-10 | $31.70 | $31.80 | $30.91 | $31.25 | $28.72 | 8,293,688 |
| 2019-07-09 | $31.61 | $31.72 | $31.20 | $31.57 | $29.01 | 6,439,775 |
| 2019-07-08 | $32.05 | $32.13 | $31.71 | $31.83 | $29.25 | 3,462,543 |
| 2019-07-05 | $32.09 | $32.18 | $31.68 | $32.09 | $29.49 | 1,983,847 |
| 2019-07-03 | $32.26 | $32.30 | $31.92 | $32.26 | $29.64 | 1,678,314 |
| 2019-07-02 | $32.54 | $32.61 | $31.79 | $32.12 | $29.51 | 3,206,078 |
| 2019-07-01 | $32.92 | $33.09 | $32.37 | $32.66 | $30.01 | 4,263,892 |
| 2019-06-28 | $32.34 | $32.67 | $32.11 | $32.59 | $29.95 | 5,227,081 |
| 2019-06-27 | $32.02 | $32.30 | $31.84 | $32.21 | $29.60 | 3,425,290 |
| 2019-06-26 | $32.30 | $32.33 | $31.92 | $31.95 | $29.36 | 3,066,693 |
| 2019-06-25 | $32.59 | $32.75 | $32.01 | $32.14 | $29.53 | 4,032,455 |
| 2019-06-24 | $32.61 | $32.83 | $32.41 | $32.61 | $29.96 | 3,102,460 |
| 2019-06-21 | $33.01 | $33.12 | $32.48 | $32.60 | $29.96 | 6,595,794 |
| 2019-06-20 | $32.94 | $33.24 | $32.56 | $33.24 | $30.54 | 6,642,381 |
| 2019-06-19 | $32.14 | $32.53 | $31.84 | $32.40 | $29.77 | 3,078,677 |
| 2019-06-18 | $31.60 | $32.24 | $31.48 | $32.11 | $29.51 | 4,010,626 |
| 2019-06-17 | $31.76 | $31.79 | $31.30 | $31.34 | $28.80 | 2,589,387 |
| 2019-06-14 | $32.67 | $32.68 | $31.13 | $31.65 | $29.08 | 3,531,864 |
| 2019-06-13 | $32.41 | $32.90 | $32.26 | $32.73 | $30.08 | 2,958,658 |
| 2019-06-12 | $32.43 | $32.63 | $32.09 | $32.27 | $29.65 | 2,955,057 |
| 2019-06-11 | $32.91 | $33.03 | $32.26 | $32.35 | $29.73 | 2,316,151 |
| 2019-06-10 | $32.43 | $32.77 | $32.33 | $32.64 | $29.99 | 2,194,458 |
| 2019-06-07 | $32.04 | $32.56 | $31.89 | $32.26 | $29.64 | 4,010,758 |
| 2019-06-06 | $32.23 | $32.59 | $31.44 | $31.96 | $29.37 | 5,133,674 |
| 2019-06-05 | $31.87 | $32.23 | $31.25 | $32.18 | $29.57 | 3,725,473 |
| 2019-06-04 | $31.22 | $31.80 | $31.11 | $31.78 | $29.20 | 4,160,251 |
| 2019-06-03 | $30.01 | $31.11 | $30.01 | $30.86 | $28.36 | 5,783,200 |
| 2019-05-31 | $30.34 | $30.90 | $29.98 | $30.59 | $28.11 | 7,071,722 |
| 2019-05-30 | $30.63 | $31.02 | $30.50 | $30.72 | $28.23 | 4,135,836 |
| 2019-05-29 | $30.30 | $30.76 | $30.11 | $30.50 | $28.03 | 4,156,461 |
| 2019-05-28 | $30.91 | $31.13 | $30.31 | $30.38 | $27.92 | 6,998,340 |
| 2019-05-24 | $31.50 | $31.65 | $30.72 | $30.86 | $28.36 | 5,881,443 |
| 2019-05-23 | $31.92 | $32.72 | $31.02 | $31.34 | $28.80 | 4,841,149 |
| 2019-05-22 | $64.84 | $65.22 | $64.26 | $64.28 | $29.53 | 2,987,942 |
| 2019-05-21 | $64.66 | $65.56 | $64.56 | $65.01 | $29.87 | 3,022,952 |
| 2019-05-20 | $63.20 | $64.51 | $63.12 | $64.10 | $29.45 | 3,710,968 |
| 2019-05-17 | $64.23 | $64.86 | $63.72 | $64.17 | $29.48 | 4,172,944 |
| 2019-05-16 | $64.75 | $65.59 | $64.45 | $64.61 | $29.68 | 3,623,198 |
| 2019-05-15 | $63.65 | $64.65 | $63.49 | $64.32 | $29.55 | 4,444,666 |
| 2019-05-14 | $63.85 | $64.77 | $63.75 | $64.16 | $29.48 | 3,415,160 |
| 2019-05-13 | $64.11 | $64.29 | $63.15 | $63.78 | $29.30 | 5,539,308 |
| 2019-05-10 | $65.59 | $66.05 | $64.43 | $65.64 | $30.16 | 4,765,570 |
| 2019-05-09 | $65.23 | $66.37 | $64.91 | $66.01 | $30.33 | 4,444,254 |
| 2019-05-08 | $66.50 | $66.90 | $66.04 | $66.18 | $30.41 | 5,096,192 |
| 2019-05-07 | $66.70 | $67.04 | $65.71 | $66.50 | $30.55 | 8,448,684 |
| 2019-05-06 | $66.93 | $68.18 | $66.91 | $67.96 | $31.22 | 7,878,026 |
| 2019-05-03 | $70.24 | $70.99 | $69.91 | $70.87 | $32.56 | 5,392,244 |
| 2019-05-02 | $69.16 | $69.88 | $68.78 | $69.85 | $32.09 | 5,282,276 |
| 2019-05-01 | $70.59 | $70.82 | $68.96 | $69.27 | $31.83 | 4,562,868 |
| 2019-04-30 | $70.50 | $70.91 | $70.13 | $70.55 | $32.41 | 4,485,522 |
| 2019-04-29 | $71.42 | $71.70 | $70.29 | $70.43 | $32.36 | 5,357,056 |
| 2019-04-26 | $71.03 | $71.34 | $70.81 | $71.28 | $32.75 | 3,160,250 |
| 2019-04-25 | $70.74 | $71.32 | $69.91 | $70.96 | $32.60 | 3,614,400 |
| 2019-04-24 | $71.18 | $71.88 | $71.12 | $71.35 | $32.78 | 3,513,372 |
| 2019-04-23 | $69.56 | $71.37 | $69.52 | $71.10 | $32.67 | 4,319,712 |
| 2019-04-22 | $71.14 | $71.44 | $69.77 | $70.10 | $32.01 | 4,869,588 |
| 2019-04-18 | $70.59 | $71.11 | $69.96 | $71.08 | $32.46 | 4,934,944 |
| 2019-04-17 | $69.85 | $70.36 | $69.64 | $70.13 | $32.03 | 3,387,486 |
| 2019-04-16 | $69.04 | $69.63 | $68.77 | $69.52 | $31.75 | 5,561,986 |
| 2019-04-15 | $69.36 | $69.88 | $68.68 | $68.77 | $31.41 | 3,947,674 |
| 2019-04-12 | $68.77 | $69.80 | $68.22 | $69.71 | $31.84 | 6,259,456 |
| 2019-04-11 | $67.57 | $69.20 | $67.00 | $68.48 | $31.27 | 11,938,982 |
| 2019-04-10 | $64.58 | $65.33 | $64.10 | $65.19 | $29.77 | 5,442,862 |
| 2019-04-09 | $66.18 | $66.18 | $64.87 | $64.97 | $29.67 | 4,680,558 |
| 2019-04-08 | $66.66 | $67.09 | $66.42 | $66.59 | $30.41 | 3,439,532 |
| 2019-04-05 | $66.60 | $66.84 | $66.25 | $66.67 | $30.45 | 2,573,162 |
| 2019-04-04 | $66.01 | $66.55 | $65.83 | $66.32 | $30.29 | 2,153,372 |
| 2019-04-03 | $66.17 | $66.59 | $65.67 | $65.82 | $30.06 | 4,054,558 |
| 2019-04-02 | $65.78 | $66.11 | $65.57 | $66.01 | $30.15 | 3,075,988 |
| 2019-04-01 | $64.95 | $65.86 | $64.53 | $65.79 | $30.04 | 4,263,924 |
| 2019-03-29 | $63.99 | $64.54 | $63.83 | $64.31 | $29.37 | 3,728,924 |
| 2019-03-28 | $62.82 | $63.65 | $62.71 | $63.51 | $29.00 | 2,456,040 |
| 2019-03-27 | $62.43 | $62.85 | $61.96 | $62.72 | $28.64 | 2,235,080 |
| 2019-03-26 | $62.23 | $62.37 | $61.71 | $62.32 | $28.46 | 1,858,000 |
| 2019-03-25 | $61.77 | $62.24 | $61.56 | $61.90 | $28.27 | 2,231,700 |
| 2019-03-22 | $63.47 | $63.79 | $61.66 | $61.70 | $28.18 | 3,400,878 |
| 2019-03-21 | $62.55 | $63.97 | $62.27 | $63.88 | $29.17 | 2,462,298 |
| 2019-03-20 | $62.45 | $63.22 | $62.07 | $62.63 | $28.60 | 3,765,702 |
| 2019-03-19 | $63.46 | $63.63 | $62.29 | $62.63 | $28.60 | 3,034,056 |
| 2019-03-18 | $62.35 | $63.19 | $62.35 | $63.16 | $28.84 | 2,616,296 |
| 2019-03-15 | $62.16 | $62.68 | $62.03 | $62.28 | $28.44 | 5,479,152 |
| 2019-03-14 | $62.56 | $62.64 | $61.89 | $62.19 | $28.40 | 2,812,586 |
| 2019-03-13 | $62.20 | $62.81 | $62.17 | $62.68 | $28.62 | 3,327,442 |
| 2019-03-12 | $61.91 | $62.37 | $61.56 | $62.17 | $28.39 | 2,722,076 |
| 2019-03-11 | $61.43 | $61.80 | $61.40 | $61.72 | $28.19 | 3,361,018 |
| 2019-03-08 | $61.09 | $61.60 | $60.58 | $61.43 | $28.05 | 3,771,462 |
| 2019-03-07 | $61.94 | $62.01 | $61.00 | $61.52 | $28.09 | 4,318,418 |
| 2019-03-06 | $61.89 | $62.35 | $61.83 | $62.03 | $28.33 | 2,697,758 |
| 2019-03-05 | $62.69 | $62.69 | $61.94 | $61.97 | $28.30 | 3,069,710 |
| 2019-03-04 | $62.23 | $62.69 | $61.75 | $62.65 | $28.61 | 4,397,336 |
| 2019-03-01 | $63.37 | $63.63 | $61.79 | $62.23 | $28.42 | 5,577,428 |
| 2019-02-28 | $63.50 | $63.50 | $62.85 | $62.94 | $28.74 | 3,798,654 |
| 2019-02-27 | $62.52 | $63.72 | $62.18 | $63.52 | $29.01 | 4,129,506 |
| 2019-02-26 | $62.92 | $63.35 | $62.73 | $62.81 | $28.68 | 2,916,472 |
| 2019-02-25 | $62.99 | $63.02 | $62.67 | $62.90 | $28.73 | 2,266,800 |
| 2019-02-22 | $62.81 | $63.00 | $62.46 | $62.66 | $28.62 | 2,578,754 |
| 2019-02-21 | $62.12 | $62.84 | $62.00 | $62.45 | $28.52 | 3,786,164 |
| 2019-02-20 | $62.43 | $62.57 | $61.71 | $62.10 | $28.36 | 4,776,238 |
| 2019-02-19 | $62.68 | $62.88 | $62.32 | $62.46 | $28.52 | 5,358,150 |
| 2019-02-15 | $62.95 | $63.14 | $62.47 | $62.97 | $28.76 | 3,577,616 |
| 2019-02-14 | $62.62 | $62.93 | $62.02 | $62.37 | $28.48 | 4,092,960 |
| 2019-02-13 | $63.00 | $63.29 | $62.61 | $63.01 | $28.78 | 4,109,468 |
| 2019-02-12 | $61.54 | $63.07 | $61.54 | $62.86 | $28.71 | 6,429,996 |
| 2019-02-11 | $60.95 | $61.90 | $60.95 | $61.87 | $28.25 | 4,820,854 |
| 2019-02-08 | $60.38 | $60.91 | $59.81 | $60.68 | $27.71 | 5,340,656 |
| 2019-02-07 | $61.17 | $61.53 | $60.28 | $60.75 | $27.74 | 6,001,868 |
| 2019-02-06 | $61.35 | $62.12 | $61.21 | $61.52 | $28.09 | 4,252,024 |
| 2019-02-05 | $60.03 | $61.65 | $60.03 | $61.62 | $28.14 | 3,747,650 |
| 2019-02-04 | $60.73 | $61.42 | $60.37 | $61.42 | $28.05 | 3,769,504 |
| 2019-02-01 | $60.73 | $61.20 | $60.05 | $60.55 | $27.65 | 5,729,724 |
| 2019-01-31 | $60.14 | $60.86 | $59.80 | $60.46 | $27.61 | 17,554,836 |
| 2019-01-30 | $59.87 | $60.53 | $59.32 | $60.19 | $27.49 | 4,529,870 |
| 2019-01-29 | $59.60 | $60.29 | $59.40 | $59.97 | $27.19 | 4,762,436 |
| 2019-01-28 | $58.80 | $59.70 | $58.39 | $59.39 | $26.93 | 7,609,554 |
| 2019-01-25 | $59.28 | $59.77 | $59.10 | $59.53 | $26.99 | 5,129,206 |
| 2019-01-24 | $58.95 | $59.22 | $58.36 | $58.81 | $26.67 | 6,484,682 |
| 2019-01-23 | $58.45 | $59.78 | $58.36 | $58.90 | $26.71 | 5,928,098 |
| 2019-01-22 | $58.71 | $59.66 | $58.68 | $59.10 | $26.80 | 9,460,514 |
| 2019-01-18 | $57.99 | $59.38 | $57.62 | $59.35 | $26.91 | 10,167,224 |
| 2019-01-17 | $55.45 | $57.59 | $54.88 | $57.34 | $26.00 | 12,722,828 |
| 2019-01-16 | $54.74 | $55.19 | $54.02 | $54.12 | $24.54 | 7,589,446 |
| 2019-01-15 | $54.08 | $54.92 | $54.00 | $54.59 | $24.75 | 4,492,684 |
| 2019-01-14 | $54.50 | $54.86 | $54.05 | $54.07 | $24.52 | 4,995,972 |
| 2019-01-11 | $54.28 | $54.97 | $54.19 | $54.84 | $24.87 | 3,282,548 |
| 2019-01-10 | $53.51 | $54.61 | $53.32 | $54.48 | $24.70 | 3,933,394 |
| 2019-01-09 | $54.10 | $54.68 | $53.26 | $53.89 | $24.44 | 5,636,766 |
| 2019-01-08 | $52.91 | $53.79 | $52.09 | $53.74 | $24.37 | 5,212,424 |
| 2019-01-07 | $51.52 | $53.06 | $51.20 | $52.38 | $23.75 | 7,195,290 |
| 2019-01-04 | $50.91 | $52.37 | $50.69 | $52.00 | $23.58 | 4,496,686 |
| 2019-01-03 | $50.95 | $51.41 | $49.69 | $49.95 | $22.65 | 6,927,840 |
| 2019-01-02 | $51.31 | $52.17 | $50.83 | $51.41 | $23.31 | 5,882,708 |
| 2018-12-31 | $52.34 | $52.72 | $51.67 | $52.29 | $23.71 | 3,876,254 |
| 2018-12-28 | $52.27 | $52.75 | $51.71 | $52.06 | $23.61 | 3,540,014 |
| 2018-12-27 | $50.77 | $52.13 | $50.26 | $52.13 | $23.64 | 3,692,358 |
| 2018-12-26 | $49.70 | $51.63 | $49.21 | $51.60 | $23.40 | 5,609,198 |
| 2018-12-24 | $50.24 | $50.40 | $49.31 | $49.36 | $22.38 | 2,819,818 |
| 2018-12-21 | $50.97 | $51.94 | $50.20 | $50.43 | $22.87 | 9,245,816 |
| 2018-12-20 | $51.19 | $51.68 | $49.98 | $50.57 | $22.93 | 6,695,748 |
| 2018-12-19 | $52.42 | $53.12 | $51.08 | $51.48 | $23.34 | 6,959,392 |
| 2018-12-18 | $53.33 | $53.61 | $51.82 | $52.24 | $23.69 | 6,237,256 |
| 2018-12-17 | $53.83 | $54.21 | $52.55 | $52.97 | $24.02 | 6,330,480 |
| 2018-12-14 | $54.07 | $54.89 | $53.79 | $53.87 | $24.43 | 4,063,040 |
| 2018-12-13 | $55.24 | $55.40 | $54.29 | $54.73 | $24.82 | 4,136,230 |
| 2018-12-12 | $55.88 | $56.36 | $54.72 | $54.77 | $24.83 | 4,340,496 |
| 2018-12-11 | $55.47 | $55.83 | $54.42 | $54.89 | $24.89 | 3,678,782 |
| 2018-12-10 | $55.37 | $56.14 | $53.58 | $54.62 | $24.77 | 6,938,040 |
| 2018-12-07 | $57.07 | $57.72 | $55.12 | $55.25 | $25.05 | 6,511,676 |
| 2018-12-06 | $56.42 | $57.35 | $55.45 | $57.30 | $25.98 | 5,607,324 |
| 2018-12-04 | $58.61 | $59.63 | $57.09 | $57.27 | $25.97 | 7,686,818 |
| 2018-12-03 | $60.00 | $60.45 | $58.62 | $59.73 | $27.08 | 6,301,482 |
| 2018-11-30 | $59.45 | $59.78 | $58.64 | $59.26 | $26.87 | 6,165,576 |
| 2018-11-29 | $58.89 | $59.84 | $58.65 | $59.26 | $26.87 | 4,921,432 |
| 2018-11-28 | $57.40 | $59.08 | $56.53 | $59.07 | $26.78 | 9,434,976 |
| 2018-11-27 | $57.21 | $57.64 | $56.94 | $57.33 | $26.00 | 6,925,524 |
| 2018-11-26 | $56.50 | $57.69 | $56.21 | $57.63 | $26.13 | 6,175,014 |
| 2018-11-23 | $55.84 | $56.42 | $55.40 | $55.86 | $25.33 | 2,493,818 |
| 2018-11-21 | $55.55 | $57.33 | $55.21 | $56.73 | $25.72 | 6,422,148 |
| 2018-11-20 | $57.03 | $57.46 | $55.02 | $55.38 | $25.11 | 8,597,420 |
| 2018-11-19 | $57.52 | $58.29 | $57.32 | $57.48 | $26.06 | 12,693,154 |
| 2018-11-16 | $57.09 | $57.92 | $56.73 | $57.55 | $26.10 | 11,048,222 |
| 2018-11-15 | $55.52 | $57.23 | $54.51 | $57.01 | $25.85 | 8,468,088 |
| 2018-11-14 | $55.21 | $56.58 | $54.96 | $55.86 | $25.33 | 11,260,160 |
| 2018-11-13 | $54.26 | $55.09 | $54.22 | $54.71 | $24.81 | 5,575,310 |
| 2018-11-12 | $54.81 | $54.87 | $53.99 | $54.12 | $24.54 | 8,003,854 |
| 2018-11-09 | $54.61 | $55.15 | $54.09 | $54.76 | $24.83 | 8,197,974 |
| 2018-11-08 | $54.67 | $55.24 | $54.45 | $55.13 | $25.00 | 5,797,786 |
| 2018-11-07 | $54.02 | $54.76 | $53.68 | $54.69 | $24.80 | 4,848,314 |
| 2018-11-06 | $52.50 | $53.67 | $52.40 | $53.50 | $24.26 | 4,371,476 |
| 2018-11-05 | $52.75 | $53.04 | $52.30 | $52.64 | $23.87 | 5,788,864 |
| 2018-11-02 | $52.16 | $52.89 | $52.09 | $52.76 | $23.92 | 6,437,270 |
| 2018-11-01 | $51.63 | $51.97 | $50.68 | $51.81 | $23.49 | 5,265,172 |
| 2018-10-31 | $51.81 | $52.02 | $51.19 | $51.41 | $23.31 | 6,375,164 |
| 2018-10-30 | $49.60 | $51.40 | $49.39 | $51.32 | $23.27 | 6,438,308 |
| 2018-10-29 | $49.97 | $50.34 | $48.65 | $49.24 | $22.33 | 5,965,296 |
| 2018-10-26 | $48.48 | $50.16 | $48.01 | $49.35 | $22.38 | 7,023,266 |
| 2018-10-25 | $49.18 | $49.76 | $48.91 | $49.31 | $22.36 | 5,496,174 |
| 2018-10-24 | $50.28 | $50.48 | $48.58 | $48.66 | $22.06 | 7,020,548 |
| 2018-10-23 | $50.50 | $51.00 | $49.62 | $50.38 | $22.84 | 6,544,190 |
| 2018-10-22 | $52.24 | $52.63 | $51.12 | $51.54 | $23.19 | 6,560,008 |
| 2018-10-19 | $52.56 | $53.00 | $51.67 | $52.00 | $23.39 | 5,273,474 |
| 2018-10-18 | $52.55 | $53.30 | $51.93 | $52.54 | $23.64 | 7,509,998 |
| 2018-10-17 | $52.96 | $53.09 | $52.12 | $52.65 | $23.69 | 4,207,514 |
| 2018-10-16 | $51.61 | $53.12 | $50.91 | $52.95 | $23.82 | 10,875,346 |
| 2018-10-15 | $51.94 | $53.06 | $51.94 | $52.67 | $23.69 | 6,520,296 |
| 2018-10-12 | $52.07 | $52.20 | $50.89 | $52.07 | $23.42 | 9,933,810 |
| 2018-10-11 | $51.61 | $53.07 | $50.73 | $51.25 | $23.06 | 13,326,308 |
| 2018-10-10 | $52.70 | $55.20 | $51.48 | $51.67 | $23.24 | 26,604,800 |
| 2018-10-09 | $56.78 | $57.01 | $55.64 | $55.64 | $25.03 | 10,888,520 |
| 2018-10-08 | $56.25 | $57.06 | $55.65 | $56.68 | $25.50 | 8,939,644 |
| 2018-10-05 | $56.86 | $57.23 | $55.91 | $56.49 | $25.41 | 6,437,566 |
| 2018-10-04 | $57.86 | $58.32 | $56.18 | $56.79 | $25.55 | 7,519,314 |
| 2018-10-03 | $58.00 | $58.72 | $57.92 | $58.08 | $26.13 | 4,740,144 |
| 2018-10-02 | $57.85 | $58.47 | $57.62 | $57.86 | $26.03 | 4,297,414 |
| 2018-10-01 | $58.43 | $58.66 | $57.58 | $57.95 | $26.07 | 3,894,144 |
| 2018-09-28 | $58.01 | $58.22 | $57.68 | $58.02 | $26.10 | 4,888,656 |
| 2018-09-27 | $57.97 | $58.74 | $57.69 | $58.07 | $26.12 | 3,128,606 |
| 2018-09-26 | $58.26 | $58.36 | $57.67 | $57.77 | $25.99 | 2,655,378 |
| 2018-09-25 | $57.76 | $58.15 | $57.36 | $57.99 | $26.09 | 2,751,754 |
| 2018-09-24 | $58.52 | $58.68 | $56.98 | $57.70 | $25.96 | 4,389,946 |
| 2018-09-21 | $59.05 | $59.50 | $58.73 | $58.90 | $26.50 | 4,795,964 |
| 2018-09-20 | $58.44 | $58.81 | $58.16 | $58.71 | $26.41 | 2,859,616 |
| 2018-09-19 | $58.00 | $58.65 | $57.96 | $58.22 | $26.19 | 3,304,466 |
| 2018-09-18 | $57.69 | $58.33 | $56.89 | $58.08 | $26.13 | 3,930,760 |
| 2018-09-17 | $57.74 | $58.18 | $57.22 | $57.71 | $25.96 | 4,381,620 |
| 2018-09-14 | $59.07 | $59.38 | $57.43 | $57.76 | $25.98 | 6,639,934 |
| 2018-09-13 | $59.18 | $59.20 | $58.75 | $59.00 | $26.54 | 2,298,902 |
| 2018-09-12 | $59.03 | $59.03 | $58.15 | $58.76 | $26.43 | 2,950,488 |
| 2018-09-11 | $58.25 | $59.55 | $58.05 | $59.12 | $26.60 | 4,497,136 |
| 2018-09-10 | $57.41 | $58.40 | $57.21 | $58.17 | $26.17 | 4,090,544 |
| 2018-09-07 | $58.91 | $58.91 | $56.77 | $57.20 | $25.73 | 7,654,684 |
| 2018-09-06 | $59.08 | $59.42 | $58.46 | $59.01 | $26.55 | 3,784,750 |
| 2018-09-05 | $58.92 | $59.44 | $58.65 | $59.09 | $26.58 | 3,148,892 |
| 2018-09-04 | $58.05 | $59.53 | $58.05 | $59.04 | $26.56 | 5,471,406 |
| 2018-08-31 | $58.07 | $58.76 | $58.07 | $58.36 | $26.25 | 4,270,936 |
| 2018-08-30 | $58.64 | $59.07 | $57.87 | $58.17 | $26.17 | 3,937,640 |
| 2018-08-29 | $58.77 | $59.15 | $58.54 | $58.81 | $26.46 | 3,060,820 |
| 2018-08-28 | $59.15 | $59.23 | $58.51 | $58.75 | $26.43 | 4,795,306 |
| 2018-08-27 | $59.78 | $59.95 | $58.84 | $59.02 | $26.55 | 5,325,182 |
| 2018-08-24 | $60.42 | $60.44 | $59.04 | $59.48 | $26.76 | 6,248,430 |
| 2018-08-23 | $60.71 | $60.92 | $60.16 | $60.35 | $27.15 | 3,333,176 |
| 2018-08-22 | $60.76 | $60.94 | $60.46 | $60.74 | $27.32 | 2,465,282 |
| 2018-08-21 | $60.31 | $61.14 | $60.07 | $60.87 | $27.38 | 3,164,950 |
| 2018-08-20 | $59.41 | $60.79 | $58.69 | $60.14 | $27.06 | 4,552,048 |
| 2018-08-17 | $59.26 | $59.79 | $59.26 | $59.51 | $26.77 | 3,028,506 |
| 2018-08-16 | $58.71 | $59.74 | $58.47 | $59.31 | $26.68 | 4,659,682 |
| 2018-08-15 | $57.98 | $58.52 | $57.56 | $58.41 | $26.28 | 3,496,596 |
| 2018-08-14 | $57.49 | $58.60 | $57.30 | $58.34 | $26.25 | 3,761,890 |
| 2018-08-13 | $57.91 | $58.12 | $57.30 | $57.34 | $25.80 | 3,166,336 |
| 2018-08-10 | $57.35 | $57.88 | $56.94 | $57.71 | $25.96 | 2,872,678 |
| 2018-08-09 | $57.96 | $58.55 | $57.45 | $57.51 | $25.87 | 2,711,286 |
| 2018-08-08 | $57.26 | $57.90 | $56.79 | $57.79 | $26.00 | 2,772,836 |
| 2018-08-07 | $56.86 | $57.52 | $56.54 | $57.29 | $25.77 | 2,917,098 |
| 2018-08-06 | $55.95 | $57.04 | $55.73 | $56.75 | $25.53 | 4,281,928 |
| 2018-08-03 | $55.35 | $56.87 | $55.35 | $56.26 | $25.31 | 2,474,892 |
| 2018-08-02 | $55.35 | $56.83 | $55.15 | $56.42 | $25.38 | 4,233,798 |
| 2018-08-01 | $56.88 | $57.05 | $55.23 | $55.67 | $25.04 | 6,311,622 |
| 2018-07-31 | $56.37 | $57.13 | $56.13 | $56.93 | $25.61 | 4,220,540 |
| 2018-07-30 | $56.56 | $56.90 | $55.85 | $56.08 | $25.23 | 4,493,078 |
| 2018-07-27 | $56.75 | $57.13 | $56.21 | $56.51 | $25.42 | 3,491,552 |
| 2018-07-26 | $57.73 | $58.10 | $56.64 | $56.75 | $25.53 | 4,837,254 |
| 2018-07-25 | $56.60 | $57.62 | $56.50 | $57.52 | $25.88 | 4,940,284 |
| 2018-07-24 | $57.10 | $58.04 | $56.46 | $56.62 | $25.47 | 5,720,208 |
| 2018-07-23 | $57.47 | $58.47 | $57.39 | $57.90 | $25.86 | 5,185,430 |
| 2018-07-20 | $56.70 | $57.69 | $56.24 | $57.46 | $25.67 | 5,477,276 |
| 2018-07-19 | $56.20 | $57.34 | $55.89 | $56.82 | $25.38 | 7,177,162 |
| 2018-07-18 | $56.29 | $56.81 | $55.55 | $56.44 | $25.21 | 5,914,174 |
| 2018-07-17 | $55.37 | $56.03 | $55.07 | $55.94 | $24.99 | 4,330,402 |
| 2018-07-16 | $55.28 | $55.51 | $54.72 | $55.43 | $24.76 | 5,593,388 |
| 2018-07-13 | $55.52 | $56.19 | $54.83 | $55.24 | $24.68 | 10,371,574 |
| 2018-07-12 | $54.62 | $55.44 | $54.37 | $55.32 | $24.71 | 12,440,642 |
| 2018-07-11 | $52.34 | $56.42 | $50.82 | $54.51 | $24.35 | 52,609,624 |
| 2018-07-10 | $49.62 | $49.99 | $49.14 | $49.53 | $22.13 | 9,364,992 |
| 2018-07-09 | $48.28 | $49.94 | $48.09 | $49.62 | $22.17 | 8,211,576 |
| 2018-07-06 | $48.05 | $48.68 | $47.84 | $48.21 | $21.54 | 7,980,048 |
| 2018-07-05 | $48.02 | $48.20 | $47.37 | $48.08 | $21.48 | 7,381,942 |
| 2018-07-03 | $48.11 | $48.34 | $47.45 | $47.69 | $21.30 | 5,372,928 |
| 2018-07-02 | $47.60 | $48.35 | $47.56 | $48.00 | $21.44 | 7,320,142 |
| 2018-06-29 | $48.92 | $49.59 | $48.10 | $48.13 | $21.50 | 8,230,824 |
| 2018-06-28 | $48.83 | $49.64 | $48.31 | $48.75 | $21.78 | 5,619,640 |
| 2018-06-27 | $49.04 | $50.03 | $48.69 | $48.71 | $21.76 | 5,444,046 |
| 2018-06-26 | $50.07 | $50.29 | $49.28 | $49.42 | $22.08 | 4,527,318 |
| 2018-06-25 | $50.27 | $50.37 | $49.49 | $49.85 | $22.27 | 4,853,970 |
| 2018-06-22 | $51.09 | $51.58 | $50.40 | $50.59 | $22.60 | 5,126,884 |
| 2018-06-21 | $52.69 | $52.69 | $50.68 | $50.88 | $22.73 | 6,272,232 |
| 2018-06-20 | $52.31 | $52.81 | $52.06 | $52.76 | $23.57 | 2,996,666 |
| 2018-06-19 | $51.91 | $52.39 | $51.78 | $52.12 | $23.28 | 3,774,104 |
| 2018-06-18 | $52.30 | $52.79 | $52.17 | $52.37 | $23.39 | 3,482,480 |
| 2018-06-15 | $52.90 | $52.90 | $51.84 | $52.69 | $23.54 | 6,087,372 |
| 2018-06-14 | $53.25 | $53.30 | $51.91 | $52.79 | $23.58 | 4,097,858 |
| 2018-06-13 | $53.47 | $53.72 | $53.00 | $53.02 | $23.68 | 4,221,042 |
| 2018-06-12 | $53.03 | $53.79 | $53.00 | $53.48 | $23.89 | 4,878,236 |
| 2018-06-11 | $52.68 | $53.08 | $52.49 | $52.84 | $23.60 | 3,176,804 |
| 2018-06-08 | $53.03 | $53.06 | $52.40 | $52.82 | $23.60 | 2,974,580 |
| 2018-06-07 | $52.11 | $53.06 | $52.09 | $52.94 | $23.65 | 4,022,834 |
| 2018-06-06 | $53.71 | $53.71 | $51.13 | $52.09 | $23.27 | 10,543,922 |
| 2018-06-05 | $53.68 | $54.30 | $53.38 | $54.26 | $24.24 | 3,998,638 |
| 2018-06-04 | $53.85 | $54.53 | $52.74 | $53.47 | $23.89 | 4,736,994 |
| 2018-06-01 | $53.57 | $54.96 | $53.57 | $53.63 | $23.96 | 5,299,850 |
| 2018-05-31 | $52.67 | $53.35 | $52.20 | $53.23 | $23.78 | 6,145,314 |
| 2018-05-30 | $52.68 | $53.10 | $52.38 | $52.68 | $23.53 | 2,728,928 |
| 2018-05-29 | $52.19 | $52.58 | $51.76 | $52.50 | $23.45 | 3,900,670 |
| 2018-05-25 | $52.74 | $53.01 | $52.17 | $52.50 | $23.45 | 3,062,798 |
| 2018-05-24 | $52.54 | $52.92 | $51.97 | $52.80 | $23.59 | 2,892,446 |
| 2018-05-23 | $52.31 | $52.58 | $51.83 | $52.56 | $23.48 | 2,793,976 |
| 2018-05-22 | $53.85 | $53.94 | $52.61 | $52.70 | $23.54 | 4,222,382 |
| 2018-05-21 | $52.97 | $53.97 | $52.81 | $53.77 | $24.02 | 4,050,632 |
| 2018-05-18 | $52.97 | $53.13 | $51.96 | $52.76 | $23.57 | 4,771,300 |
| 2018-05-17 | $52.88 | $53.46 | $51.76 | $52.87 | $23.62 | 3,937,684 |
| 2018-05-16 | $52.41 | $53.45 | $52.20 | $53.02 | $23.68 | 4,100,958 |
| 2018-05-15 | $51.49 | $52.55 | $51.08 | $52.50 | $23.45 | 4,864,174 |
| 2018-05-14 | $51.79 | $51.85 | $51.35 | $51.78 | $23.13 | 2,467,076 |
| 2018-05-11 | $51.43 | $52.33 | $51.37 | $51.78 | $23.13 | 3,575,106 |
| 2018-05-10 | $51.67 | $51.78 | $51.00 | $51.33 | $22.93 | 3,802,064 |
| 2018-05-09 | $51.60 | $51.92 | $50.87 | $51.51 | $23.01 | 4,111,766 |
| 2018-05-08 | $51.10 | $51.50 | $50.90 | $51.31 | $22.92 | 2,097,804 |
| 2018-05-07 | $50.69 | $51.53 | $50.52 | $51.40 | $22.96 | 4,924,294 |
| 2018-05-04 | $49.05 | $50.99 | $48.81 | $50.65 | $22.63 | 4,648,066 |
| 2018-05-03 | $48.98 | $49.75 | $48.19 | $49.49 | $22.11 | 6,541,176 |
| 2018-05-02 | $49.32 | $50.16 | $49.13 | $49.16 | $21.96 | 5,293,614 |
| 2018-05-01 | $50.03 | $50.37 | $48.36 | $49.36 | $22.05 | 6,089,954 |
| 2018-04-30 | $51.05 | $51.14 | $49.80 | $49.99 | $22.33 | 4,994,604 |
| 2018-04-27 | $49.65 | $51.16 | $49.62 | $51.02 | $22.79 | 6,557,860 |
| 2018-04-26 | $49.59 | $50.04 | $48.79 | $49.86 | $22.27 | 7,662,620 |
| 2018-04-25 | $48.94 | $49.72 | $48.63 | $49.57 | $22.14 | 4,419,120 |
| 2018-04-24 | $50.43 | $50.62 | $48.52 | $49.11 | $21.94 | 5,352,192 |
| 2018-04-23 | $50.49 | $51.03 | $49.96 | $50.37 | $22.33 | 3,917,620 |
| 2018-04-20 | $50.43 | $50.68 | $49.74 | $50.49 | $22.39 | 5,508,516 |
| 2018-04-19 | $51.00 | $51.32 | $49.49 | $50.58 | $22.43 | 7,562,462 |
| 2018-04-18 | $50.69 | $51.34 | $50.56 | $50.68 | $22.47 | 8,601,882 |
| 2018-04-17 | $50.98 | $50.98 | $50.35 | $50.53 | $22.40 | 5,393,760 |
| 2018-04-16 | $50.49 | $50.83 | $50.20 | $50.67 | $22.47 | 8,225,848 |
| 2018-04-13 | $50.87 | $50.89 | $49.83 | $50.08 | $22.20 | 8,582,892 |
| 2018-04-12 | $51.36 | $51.50 | $50.47 | $50.71 | $22.48 | 15,129,390 |
| 2018-04-11 | $51.60 | $52.50 | $49.75 | $51.05 | $22.63 | 24,265,734 |
| 2018-04-10 | $54.45 | $54.96 | $54.18 | $54.42 | $24.13 | 8,291,936 |
| 2018-04-09 | $54.16 | $54.47 | $53.62 | $53.65 | $23.79 | 6,351,256 |
| 2018-04-06 | $55.13 | $55.55 | $52.98 | $53.65 | $23.79 | 5,632,846 |
| 2018-04-05 | $55.20 | $56.03 | $54.93 | $55.59 | $24.65 | 5,136,556 |
| 2018-04-04 | $53.69 | $55.02 | $53.14 | $54.88 | $24.33 | 4,655,782 |
| 2018-04-03 | $53.63 | $54.32 | $53.26 | $54.29 | $24.07 | 4,401,776 |
| 2018-04-02 | $54.05 | $54.52 | $52.37 | $53.21 | $23.59 | 6,262,300 |
| 2018-03-29 | $53.47 | $54.82 | $53.28 | $54.59 | $24.20 | 7,290,232 |
| 2018-03-28 | $52.86 | $53.75 | $52.50 | $53.18 | $23.58 | 5,534,440 |
| 2018-03-27 | $55.03 | $55.28 | $52.58 | $52.85 | $23.43 | 8,764,484 |
| 2018-03-26 | $54.26 | $55.22 | $53.83 | $54.93 | $24.35 | 5,898,236 |
| 2018-03-23 | $55.48 | $55.64 | $53.83 | $53.85 | $23.88 | 4,393,658 |
| 2018-03-22 | $56.25 | $56.68 | $55.23 | $55.28 | $24.51 | 4,031,602 |
| 2018-03-21 | $56.23 | $57.31 | $55.92 | $56.82 | $25.19 | 3,013,108 |
| 2018-03-20 | $57.48 | $57.83 | $56.12 | $56.32 | $24.97 | 4,871,404 |
| 2018-03-19 | $57.36 | $57.92 | $56.78 | $57.26 | $25.39 | 4,986,306 |
| 2018-03-16 | $57.80 | $58.74 | $57.52 | $58.36 | $25.88 | 7,086,450 |
| 2018-03-15 | $57.43 | $58.40 | $57.30 | $57.61 | $25.54 | 4,804,392 |
| 2018-03-14 | $58.18 | $58.25 | $57.30 | $57.37 | $25.44 | 2,724,488 |
| 2018-03-13 | $58.19 | $58.46 | $57.60 | $57.76 | $25.61 | 3,073,546 |
| 2018-03-12 | $57.89 | $58.11 | $57.50 | $57.81 | $25.63 | 3,454,286 |
| 2018-03-09 | $56.87 | $58.00 | $56.76 | $57.97 | $25.70 | 5,226,672 |
| 2018-03-08 | $56.74 | $56.89 | $56.24 | $56.52 | $25.06 | 3,196,082 |
| 2018-03-07 | $56.13 | $56.74 | $55.65 | $56.64 | $25.11 | 5,009,986 |
| 2018-03-06 | $56.06 | $56.89 | $55.72 | $56.47 | $25.04 | 4,723,876 |
| 2018-03-05 | $53.92 | $55.61 | $53.77 | $55.27 | $24.51 | 6,291,676 |
| 2018-03-02 | $53.45 | $54.58 | $52.72 | $54.41 | $24.12 | 4,314,616 |
| 2018-03-01 | $54.70 | $55.43 | $53.57 | $53.79 | $23.85 | 5,776,470 |
| 2018-02-28 | $55.54 | $55.81 | $54.67 | $54.72 | $24.26 | 3,460,188 |
| 2018-02-27 | $55.96 | $56.51 | $55.35 | $55.35 | $24.54 | 2,658,004 |
| 2018-02-26 | $55.56 | $56.12 | $55.03 | $56.06 | $24.86 | 2,416,658 |
| 2018-02-23 | $54.62 | $55.23 | $54.25 | $55.20 | $24.47 | 2,352,024 |
| 2018-02-22 | $54.54 | $54.85 | $53.96 | $54.19 | $24.03 | 2,397,256 |
| 2018-02-21 | $54.29 | $55.14 | $54.22 | $54.38 | $24.11 | 4,043,794 |
| 2018-02-20 | $54.63 | $54.87 | $54.06 | $54.24 | $24.05 | 2,853,192 |
| 2018-02-16 | $55.52 | $55.72 | $54.50 | $54.75 | $24.27 | 3,935,234 |
| 2018-02-15 | $54.96 | $55.87 | $54.64 | $55.67 | $24.68 | 4,934,822 |
| 2018-02-14 | $53.38 | $54.74 | $52.81 | $54.65 | $24.23 | 5,053,630 |
| 2018-02-13 | $52.42 | $53.67 | $52.35 | $53.57 | $23.75 | 3,851,420 |
| 2018-02-12 | $53.78 | $53.96 | $52.60 | $52.84 | $23.43 | 6,839,600 |
| 2018-02-09 | $52.56 | $53.97 | $51.54 | $53.48 | $23.71 | 6,972,282 |
| 2018-02-08 | $53.09 | $53.57 | $52.15 | $52.15 | $23.12 | 5,241,804 |
| 2018-02-07 | $52.83 | $53.95 | $52.72 | $53.24 | $23.61 | 5,445,916 |
| 2018-02-06 | $51.45 | $53.47 | $51.45 | $53.02 | $23.51 | 10,956,918 |
| 2018-02-05 | $53.33 | $54.22 | $51.33 | $52.06 | $23.08 | 7,617,098 |
| 2018-02-02 | $54.04 | $54.36 | $53.36 | $53.56 | $23.75 | 5,282,702 |
| 2018-02-01 | $54.58 | $55.44 | $53.99 | $54.50 | $24.16 | 6,331,502 |
| 2018-01-31 | $56.00 | $56.26 | $54.37 | $54.96 | $24.37 | 6,983,320 |
| 2018-01-30 | $55.90 | $56.20 | $55.06 | $55.83 | $24.75 | 5,244,554 |
| 2018-01-29 | $57.37 | $57.79 | $56.35 | $56.47 | $24.87 | 4,708,688 |
| 2018-01-26 | $57.17 | $57.82 | $56.65 | $57.69 | $25.41 | 5,249,084 |
| 2018-01-25 | $57.34 | $57.68 | $56.28 | $57.10 | $25.15 | 8,091,676 |
| 2018-01-24 | $55.63 | $57.05 | $55.54 | $56.86 | $25.04 | 10,896,712 |
| 2018-01-23 | $54.17 | $54.79 | $53.77 | $54.41 | $23.97 | 5,527,678 |
| 2018-01-22 | $53.84 | $54.43 | $53.33 | $54.33 | $23.93 | 5,953,132 |
| 2018-01-19 | $53.42 | $53.90 | $53.23 | $53.75 | $23.67 | 6,368,462 |
| 2018-01-18 | $52.35 | $53.89 | $52.35 | $53.29 | $23.47 | 11,335,876 |
| 2018-01-17 | $52.80 | $54.05 | $51.50 | $52.20 | $22.99 | 17,334,432 |
| 2018-01-16 | $55.98 | $56.15 | $55.03 | $55.44 | $24.42 | 7,331,182 |
| 2018-01-12 | $55.34 | $55.61 | $55.08 | $55.59 | $24.48 | 4,050,012 |
| 2018-01-11 | $54.52 | $55.14 | $54.32 | $55.09 | $24.26 | 4,165,192 |
| 2018-01-10 | $53.58 | $55.22 | $53.08 | $54.41 | $23.97 | 6,120,522 |
| 2018-01-09 | $55.63 | $55.92 | $54.93 | $55.36 | $24.38 | 3,729,386 |
| 2018-01-08 | $54.76 | $55.69 | $54.67 | $55.47 | $24.43 | 4,361,520 |
| 2018-01-05 | $55.04 | $55.33 | $54.62 | $54.89 | $24.18 | 3,327,954 |
| 2018-01-04 | $54.97 | $55.14 | $54.58 | $54.78 | $24.13 | 4,087,856 |
| 2018-01-03 | $54.57 | $54.76 | $53.92 | $54.56 | $24.03 | 3,895,824 |
| 2018-01-02 | $55.13 | $55.29 | $54.13 | $54.54 | $24.02 | 3,954,142 |
| 2017-12-29 | $55.06 | $55.45 | $54.68 | $54.69 | $24.09 | 2,305,948 |
| 2017-12-28 | $54.73 | $55.18 | $54.33 | $55.14 | $24.29 | 3,497,762 |
| 2017-12-27 | $54.31 | $54.75 | $53.93 | $54.71 | $24.10 | 2,554,752 |
| 2017-12-26 | $53.95 | $54.53 | $53.95 | $54.13 | $23.84 | 1,251,016 |
| 2017-12-22 | $54.12 | $54.16 | $53.47 | $54.05 | $23.81 | 2,418,844 |
| 2017-12-21 | $53.80 | $54.38 | $53.47 | $54.11 | $23.83 | 2,491,496 |
| 2017-12-20 | $53.53 | $53.86 | $53.38 | $53.55 | $23.59 | 2,079,238 |
| 2017-12-19 | $53.80 | $54.06 | $53.19 | $53.33 | $23.49 | 2,921,180 |
| 2017-12-18 | $53.81 | $54.12 | $53.18 | $53.71 | $23.66 | 6,765,158 |
| 2017-12-15 | $53.29 | $53.76 | $52.40 | $53.28 | $23.47 | 6,524,782 |
| 2017-12-14 | $53.07 | $53.46 | $52.39 | $52.54 | $23.14 | 3,626,418 |
| 2017-12-13 | $53.10 | $53.46 | $52.91 | $53.11 | $23.39 | 3,183,682 |
| 2017-12-12 | $54.36 | $54.65 | $52.91 | $52.96 | $23.33 | 4,395,906 |
| 2017-12-11 | $53.70 | $54.11 | $53.47 | $53.82 | $23.71 | 2,940,442 |
| 2017-12-08 | $54.05 | $54.19 | $53.60 | $53.78 | $23.69 | 3,178,522 |
| 2017-12-07 | $53.45 | $54.25 | $53.22 | $53.84 | $23.71 | 3,935,072 |
| 2017-12-06 | $53.55 | $53.89 | $52.82 | $53.43 | $23.53 | 4,914,626 |
| 2017-12-05 | $55.09 | $55.25 | $53.72 | $53.89 | $23.74 | 6,271,382 |
| 2017-12-04 | $52.58 | $55.35 | $52.53 | $54.88 | $24.17 | 10,671,474 |
| 2017-12-01 | $52.17 | $52.49 | $50.92 | $52.18 | $22.98 | 6,450,824 |
| 2017-11-30 | $51.24 | $52.89 | $50.91 | $52.39 | $23.08 | 8,656,444 |
| 2017-11-29 | $50.49 | $52.00 | $50.21 | $51.24 | $22.57 | 5,935,760 |
| 2017-11-28 | $48.96 | $50.45 | $48.83 | $50.40 | $22.20 | 4,473,638 |
| 2017-11-27 | $49.03 | $49.74 | $48.75 | $48.95 | $21.56 | 2,845,622 |
| 2017-11-24 | $48.87 | $49.14 | $48.42 | $49.07 | $21.61 | 1,872,720 |
| 2017-11-22 | $48.53 | $49.56 | $48.48 | $48.75 | $21.47 | 4,052,198 |
| 2017-11-21 | $48.42 | $48.63 | $48.22 | $48.45 | $21.34 | 1,971,582 |
| 2017-11-20 | $48.37 | $48.72 | $47.78 | $48.11 | $21.19 | 3,335,854 |
| 2017-11-17 | $48.45 | $48.77 | $47.86 | $48.47 | $21.35 | 2,876,718 |
| 2017-11-16 | $47.78 | $48.64 | $47.51 | $48.47 | $21.35 | 3,322,198 |
| 2017-11-15 | $47.28 | $48.01 | $47.15 | $47.57 | $20.95 | 3,258,832 |
| 2017-11-14 | $46.94 | $47.66 | $46.91 | $47.47 | $20.91 | 3,563,218 |
| 2017-11-13 | $47.33 | $47.66 | $47.10 | $47.23 | $20.80 | 3,478,568 |
| 2017-11-10 | $47.25 | $48.47 | $47.10 | $47.59 | $20.96 | 3,310,818 |
| 2017-11-09 | $48.22 | $48.35 | $46.72 | $47.54 | $20.94 | 3,625,080 |
| 2017-11-08 | $48.15 | $48.50 | $47.94 | $48.47 | $21.35 | 2,689,960 |
| 2017-11-07 | $48.11 | $48.24 | $47.84 | $48.04 | $21.16 | 2,789,808 |
| 2017-11-06 | $47.50 | $48.19 | $47.25 | $48.06 | $21.17 | 2,953,064 |
| 2017-11-03 | $47.48 | $48.21 | $47.20 | $47.91 | $21.10 | 3,494,762 |
| 2017-11-02 | $46.78 | $47.63 | $46.63 | $47.58 | $20.96 | 2,471,516 |
| 2017-11-01 | $47.23 | $47.23 | $46.40 | $46.78 | $20.60 | 3,014,540 |
| 2017-10-31 | $47.65 | $47.99 | $46.92 | $46.97 | $20.69 | 4,346,152 |
| 2017-10-30 | $47.07 | $47.48 | $46.70 | $46.79 | $20.61 | 3,033,734 |
| 2017-10-27 | $47.22 | $47.49 | $46.89 | $47.19 | $20.78 | 3,353,492 |
| 2017-10-26 | $46.77 | $47.75 | $46.33 | $47.49 | $20.92 | 4,328,004 |
| 2017-10-25 | $46.58 | $46.73 | $45.96 | $46.64 | $20.54 | 4,735,866 |
| 2017-10-24 | $48.60 | $48.82 | $46.55 | $46.84 | $20.63 | 7,616,510 |
| 2017-10-23 | $48.57 | $48.97 | $48.17 | $48.92 | $21.40 | 3,842,494 |
| 2017-10-20 | $48.50 | $48.77 | $48.27 | $48.39 | $21.17 | 4,179,540 |
| 2017-10-19 | $48.33 | $48.66 | $48.15 | $48.26 | $21.11 | 3,964,302 |
| 2017-10-18 | $48.16 | $48.88 | $48.01 | $48.45 | $21.20 | 7,534,618 |
| 2017-10-17 | $47.49 | $48.12 | $46.83 | $47.94 | $20.97 | 8,837,070 |
| 2017-10-16 | $46.75 | $47.28 | $46.62 | $47.26 | $20.67 | 6,430,810 |
| 2017-10-13 | $46.19 | $46.80 | $46.07 | $46.58 | $20.38 | 5,651,040 |
| 2017-10-12 | $44.38 | $45.95 | $44.38 | $45.94 | $20.10 | 8,925,008 |
| 2017-10-11 | $43.30 | $44.51 | $42.51 | $44.51 | $19.47 | 17,572,528 |
| 2017-10-10 | $45.99 | $45.99 | $44.68 | $44.86 | $19.62 | 8,478,200 |
| 2017-10-09 | $46.02 | $46.41 | $45.70 | $45.79 | $20.03 | 3,041,460 |
| 2017-10-06 | $46.26 | $46.55 | $45.90 | $46.03 | $20.14 | 5,916,200 |
| 2017-10-05 | $45.63 | $46.08 | $45.33 | $46.04 | $20.14 | 3,702,448 |
| 2017-10-04 | $45.83 | $46.11 | $45.29 | $45.65 | $19.97 | 4,491,776 |
| 2017-10-03 | $45.93 | $46.17 | $45.32 | $45.80 | $20.04 | 4,150,550 |
| 2017-10-02 | $45.68 | $45.76 | $45.14 | $45.76 | $20.02 | 4,758,726 |
| 2017-09-29 | $45.61 | $46.15 | $45.53 | $45.58 | $19.94 | 4,505,354 |
| 2017-09-28 | $45.50 | $45.96 | $45.14 | $45.73 | $20.01 | 5,190,014 |
| 2017-09-27 | $45.41 | $45.75 | $44.76 | $45.53 | $19.92 | 5,282,112 |
| 2017-09-26 | $44.77 | $45.39 | $44.44 | $45.24 | $19.79 | 4,607,612 |
| 2017-09-25 | $44.18 | $44.55 | $43.76 | $44.53 | $19.48 | 4,290,032 |
| 2017-09-22 | $44.09 | $44.52 | $43.97 | $44.25 | $19.36 | 4,139,370 |
| 2017-09-21 | $44.90 | $45.16 | $44.46 | $44.49 | $19.46 | 3,261,530 |
| 2017-09-20 | $44.43 | $45.17 | $44.27 | $44.56 | $19.49 | 5,998,510 |
| 2017-09-19 | $44.15 | $44.41 | $43.99 | $44.20 | $19.34 | 3,500,296 |
| 2017-09-18 | $43.92 | $44.24 | $43.75 | $44.10 | $19.29 | 3,469,630 |
| 2017-09-15 | $43.58 | $43.98 | $43.36 | $43.93 | $19.22 | 6,673,132 |
| 2017-09-14 | $43.40 | $43.95 | $43.32 | $43.56 | $19.06 | 3,189,830 |
| 2017-09-13 | $43.44 | $43.77 | $43.29 | $43.55 | $19.05 | 3,597,668 |
| 2017-09-12 | $43.07 | $43.73 | $42.97 | $43.55 | $19.05 | 3,113,780 |
| 2017-09-11 | $42.93 | $43.42 | $42.73 | $42.96 | $18.79 | 5,565,024 |
| 2017-09-08 | $41.90 | $42.71 | $41.61 | $42.69 | $18.68 | 4,536,538 |
| 2017-09-07 | $41.81 | $42.41 | $40.76 | $41.93 | $18.34 | 9,880,414 |
| 2017-09-06 | $42.38 | $42.89 | $42.18 | $42.37 | $18.54 | 5,156,608 |
| 2017-09-05 | $42.40 | $42.63 | $41.86 | $42.04 | $18.39 | 3,661,866 |
| 2017-09-01 | $42.89 | $43.06 | $42.47 | $42.48 | $18.58 | 3,581,056 |
| 2017-08-31 | $42.19 | $42.87 | $41.93 | $42.67 | $18.67 | 4,689,260 |
| 2017-08-30 | $41.26 | $42.18 | $41.06 | $42.06 | $18.40 | 3,460,204 |
| 2017-08-29 | $41.39 | $41.95 | $41.12 | $41.41 | $18.12 | 3,354,358 |
| 2017-08-28 | $41.75 | $42.07 | $41.26 | $41.58 | $18.19 | 4,882,768 |
| 2017-08-25 | $41.35 | $41.75 | $41.10 | $41.46 | $18.14 | 5,049,746 |
| 2017-08-24 | $41.32 | $41.62 | $40.91 | $41.15 | $18.00 | 4,203,510 |
| 2017-08-23 | $41.25 | $41.27 | $40.84 | $41.16 | $18.01 | 5,044,500 |
| 2017-08-22 | $40.20 | $41.49 | $40.00 | $41.40 | $18.11 | 6,919,708 |
| 2017-08-21 | $40.58 | $40.60 | $39.79 | $39.97 | $17.49 | 11,738,108 |
| 2017-08-18 | $41.56 | $41.68 | $40.66 | $40.68 | $17.80 | 6,683,974 |
| 2017-08-17 | $42.91 | $42.96 | $41.59 | $41.61 | $18.20 | 6,904,550 |
| 2017-08-16 | $42.72 | $43.11 | $42.65 | $43.09 | $18.85 | 3,203,250 |
| 2017-08-15 | $43.23 | $43.23 | $42.69 | $42.76 | $18.71 | 2,914,074 |
| 2017-08-14 | $42.76 | $43.36 | $42.70 | $43.18 | $18.89 | 2,408,126 |
| 2017-08-11 | $42.44 | $43.00 | $42.23 | $42.61 | $18.64 | 3,068,298 |
| 2017-08-10 | $42.90 | $43.15 | $42.30 | $42.36 | $18.53 | 3,726,560 |
| 2017-08-09 | $42.52 | $43.14 | $42.21 | $43.10 | $18.85 | 3,860,038 |
| 2017-08-08 | $43.00 | $43.15 | $42.45 | $42.49 | $18.59 | 3,855,568 |
| 2017-08-07 | $43.86 | $43.95 | $43.05 | $43.07 | $18.84 | 3,266,370 |
| 2017-08-04 | $42.90 | $43.94 | $42.90 | $43.86 | $19.19 | 7,430,642 |
| 2017-08-03 | $42.97 | $43.10 | $42.47 | $42.57 | $18.62 | 4,721,214 |
| 2017-08-02 | $43.10 | $43.20 | $42.46 | $42.98 | $18.80 | 5,707,286 |
| 2017-08-01 | $43.09 | $43.17 | $42.28 | $42.99 | $18.81 | 6,477,216 |
| 2017-07-31 | $43.60 | $43.77 | $42.72 | $42.96 | $18.79 | 4,752,352 |
| 2017-07-28 | $43.72 | $43.97 | $43.28 | $43.55 | $19.05 | 6,220,910 |
| 2017-07-27 | $43.62 | $44.07 | $43.29 | $43.80 | $19.16 | 9,297,264 |
| 2017-07-26 | $44.22 | $44.34 | $43.73 | $43.89 | $19.20 | 4,995,144 |
| 2017-07-25 | $43.40 | $44.44 | $43.26 | $44.08 | $19.28 | 7,644,964 |
| 2017-07-24 | $42.35 | $43.15 | $42.25 | $43.03 | $18.82 | 6,971,062 |
| 2017-07-21 | $42.73 | $43.21 | $42.21 | $42.41 | $18.42 | 9,384,272 |
| 2017-07-20 | $42.69 | $43.34 | $42.62 | $43.07 | $18.70 | 7,140,814 |
| 2017-07-19 | $43.50 | $43.59 | $41.88 | $42.68 | $18.53 | 13,982,952 |
| 2017-07-18 | $42.47 | $43.51 | $42.39 | $43.42 | $18.85 | 6,868,954 |
| 2017-07-17 | $42.84 | $43.03 | $42.25 | $42.50 | $18.45 | 6,672,836 |
| 2017-07-14 | $43.40 | $43.97 | $42.82 | $42.88 | $18.62 | 6,911,764 |
| 2017-07-13 | $43.36 | $43.36 | $42.45 | $43.17 | $18.75 | 20,306,072 |
| 2017-07-12 | $46.38 | $46.60 | $41.06 | $42.72 | $18.55 | 36,187,400 |
| 2017-07-11 | $43.84 | $43.97 | $43.04 | $43.59 | $18.93 | 8,989,882 |
| 2017-07-10 | $43.75 | $44.12 | $43.36 | $43.75 | $19.00 | 5,692,136 |
| 2017-07-07 | $44.13 | $44.21 | $43.64 | $43.89 | $19.06 | 3,397,144 |
| 2017-07-06 | $43.98 | $44.71 | $43.78 | $44.07 | $19.14 | 4,823,794 |
| 2017-07-05 | $44.17 | $44.28 | $43.58 | $44.17 | $19.18 | 6,816,026 |
| 2017-07-03 | $43.21 | $44.17 | $43.21 | $44.05 | $19.13 | 2,976,472 |
| 2017-06-30 | $42.96 | $43.73 | $42.64 | $43.53 | $18.90 | 3,756,010 |
| 2017-06-29 | $42.49 | $42.77 | $42.06 | $42.53 | $18.47 | 4,596,006 |
| 2017-06-28 | $42.40 | $42.69 | $42.31 | $42.45 | $18.43 | 9,917,186 |
| 2017-06-27 | $42.90 | $42.95 | $41.99 | $42.11 | $18.29 | 4,923,668 |
| 2017-06-26 | $42.95 | $43.06 | $42.36 | $42.65 | $18.52 | 3,925,010 |
| 2017-06-23 | $42.86 | $43.34 | $42.66 | $42.87 | $18.62 | 4,761,630 |
| 2017-06-22 | $42.79 | $43.12 | $42.60 | $42.79 | $18.58 | 3,750,668 |
| 2017-06-21 | $43.31 | $43.31 | $42.55 | $42.71 | $18.55 | 3,592,822 |
| 2017-06-20 | $44.55 | $44.57 | $43.19 | $43.21 | $18.76 | 3,363,192 |
| 2017-06-19 | $44.76 | $45.02 | $44.41 | $44.62 | $19.38 | 5,385,398 |
| 2017-06-16 | $43.21 | $44.42 | $43.21 | $44.40 | $19.28 | 8,764,612 |
| 2017-06-15 | $43.03 | $43.85 | $43.03 | $43.65 | $18.95 | 4,169,702 |
| 2017-06-14 | $43.49 | $43.61 | $42.70 | $43.19 | $18.75 | 5,848,456 |
| 2017-06-13 | $43.83 | $44.12 | $43.24 | $43.42 | $18.85 | 6,529,674 |
| 2017-06-12 | $43.41 | $44.56 | $43.04 | $43.99 | $19.10 | 6,551,886 |
| 2017-06-09 | $42.42 | $43.78 | $42.42 | $43.52 | $18.90 | 7,833,760 |
| 2017-06-08 | $41.89 | $42.74 | $41.87 | $42.42 | $18.42 | 5,673,868 |
| 2017-06-07 | $42.18 | $42.90 | $42.11 | $42.17 | $18.31 | 6,884,518 |
| 2017-06-06 | $43.80 | $43.99 | $41.87 | $42.10 | $18.28 | 14,095,996 |
| 2017-06-05 | $44.27 | $45.02 | $44.03 | $44.65 | $19.39 | 7,367,652 |
| 2017-06-02 | $45.83 | $45.83 | $44.03 | $44.27 | $19.22 | 9,120,816 |
| 2017-06-01 | $43.27 | $43.82 | $42.94 | $43.61 | $18.94 | 5,992,404 |
| 2017-05-31 | $43.19 | $43.22 | $42.37 | $43.17 | $18.75 | 7,222,660 |
| 2017-05-30 | $43.54 | $43.68 | $43.14 | $43.27 | $18.79 | 4,469,670 |
| 2017-05-26 | $43.30 | $43.76 | $43.06 | $43.47 | $18.88 | 6,513,378 |
| 2017-05-25 | $43.76 | $43.77 | $43.09 | $43.29 | $18.80 | 6,544,038 |
| 2017-05-24 | $42.91 | $44.38 | $42.91 | $43.64 | $18.95 | 4,300,512 |
| 2017-05-23 | $44.40 | $44.47 | $43.82 | $44.24 | $19.21 | 3,036,120 |
| 2017-05-22 | $43.59 | $44.43 | $43.52 | $44.37 | $19.27 | 4,385,360 |
| 2017-05-19 | $42.99 | $43.98 | $42.83 | $43.58 | $18.92 | 6,058,482 |
| 2017-05-18 | $42.21 | $43.16 | $41.91 | $42.94 | $18.65 | 8,622,958 |
| 2017-05-17 | $43.61 | $43.81 | $42.26 | $42.30 | $18.37 | 9,369,804 |
| 2017-05-16 | $44.09 | $44.28 | $43.63 | $43.96 | $19.09 | 7,272,280 |
| 2017-05-15 | $45.01 | $45.03 | $43.94 | $44.20 | $19.19 | 6,082,276 |
| 2017-05-12 | $44.87 | $45.02 | $44.53 | $44.74 | $19.43 | 3,789,820 |
| 2017-05-11 | $45.26 | $45.35 | $44.37 | $44.98 | $19.53 | 4,488,152 |
| 2017-05-10 | $45.47 | $45.71 | $45.03 | $45.49 | $19.75 | 4,202,138 |
| 2017-05-09 | $45.80 | $45.99 | $45.29 | $45.50 | $19.76 | 4,822,000 |
| 2017-05-08 | $45.60 | $45.96 | $45.45 | $45.80 | $19.89 | 4,153,572 |
| 2017-05-05 | $45.49 | $45.84 | $45.01 | $45.68 | $19.84 | 4,667,254 |
| 2017-05-04 | $46.22 | $46.60 | $45.10 | $45.53 | $19.77 | 8,213,782 |
| 2017-05-03 | $44.80 | $45.60 | $44.80 | $45.25 | $19.65 | 5,978,146 |
| 2017-05-02 | $44.81 | $45.13 | $44.67 | $45.08 | $19.58 | 5,918,864 |
| 2017-05-01 | $44.87 | $44.87 | $43.86 | $44.53 | $19.34 | 7,367,122 |
| 2017-04-28 | $45.39 | $45.39 | $44.62 | $44.68 | $19.40 | 4,896,334 |
| 2017-04-27 | $45.88 | $45.97 | $45.11 | $45.38 | $19.71 | 5,121,950 |
| 2017-04-26 | $45.78 | $46.00 | $45.60 | $45.81 | $19.89 | 4,213,234 |
| 2017-04-25 | $45.53 | $45.94 | $45.30 | $45.72 | $19.85 | 5,933,114 |
| 2017-04-24 | $46.22 | $46.33 | $45.22 | $45.41 | $19.72 | 6,613,064 |
| 2017-04-21 | $45.60 | $45.88 | $45.19 | $45.74 | $19.72 | 5,531,112 |
| 2017-04-20 | $45.56 | $45.93 | $45.33 | $45.47 | $19.61 | 7,263,516 |
| 2017-04-19 | $45.03 | $45.50 | $44.62 | $45.45 | $19.60 | 12,862,606 |
| 2017-04-18 | $45.03 | $45.59 | $44.23 | $44.26 | $19.08 | 13,589,448 |
| 2017-04-17 | $45.60 | $45.86 | $45.20 | $45.80 | $19.75 | 6,238,350 |
| 2017-04-13 | $46.50 | $47.05 | $45.53 | $45.54 | $19.64 | 9,653,224 |
| 2017-04-12 | $48.00 | $48.17 | $46.23 | $46.29 | $19.96 | 24,446,420 |
| 2017-04-11 | $50.39 | $50.50 | $49.48 | $50.34 | $21.71 | 7,776,316 |
| 2017-04-10 | $50.39 | $50.64 | $49.87 | $50.43 | $21.75 | 5,643,614 |
| 2017-04-07 | $51.00 | $51.13 | $50.05 | $50.23 | $21.66 | 6,131,740 |
| 2017-04-06 | $51.72 | $51.75 | $50.84 | $50.95 | $21.97 | 5,718,622 |
| 2017-04-05 | $52.08 | $52.74 | $51.60 | $51.71 | $22.30 | 5,152,310 |
| 2017-04-04 | $51.16 | $51.95 | $51.03 | $51.76 | $22.32 | 4,104,678 |
| 2017-04-03 | $51.18 | $51.98 | $50.75 | $51.33 | $22.13 | 4,864,344 |
| 2017-03-31 | $51.24 | $51.79 | $50.91 | $51.50 | $22.21 | 3,819,692 |
| 2017-03-30 | $51.16 | $51.36 | $50.80 | $51.32 | $22.13 | 2,158,632 |
| 2017-03-29 | $50.75 | $51.38 | $50.50 | $51.22 | $22.09 | 4,199,762 |
| 2017-03-28 | $49.98 | $51.01 | $49.70 | $50.88 | $21.94 | 3,294,188 |
| 2017-03-27 | $50.11 | $50.25 | $49.51 | $50.04 | $21.58 | 4,681,616 |
| 2017-03-24 | $51.15 | $51.44 | $50.49 | $50.76 | $21.89 | 2,899,140 |
| 2017-03-23 | $51.62 | $51.83 | $50.98 | $51.01 | $22.00 | 3,362,920 |
| 2017-03-22 | $51.33 | $51.90 | $50.99 | $51.72 | $22.30 | 3,336,206 |
| 2017-03-21 | $51.86 | $52.07 | $50.92 | $51.16 | $22.06 | 4,397,658 |
| 2017-03-20 | $51.78 | $52.00 | $51.47 | $51.80 | $22.34 | 3,141,212 |
| 2017-03-17 | $51.54 | $51.99 | $51.07 | $51.87 | $22.37 | 5,789,966 |
| 2017-03-16 | $51.59 | $51.75 | $51.13 | $51.25 | $22.10 | 2,931,376 |
| 2017-03-15 | $50.97 | $51.80 | $50.77 | $51.61 | $22.25 | 2,730,448 |
| 2017-03-14 | $51.23 | $51.23 | $50.67 | $50.69 | $21.86 | 2,872,724 |
| 2017-03-13 | $50.67 | $51.43 | $50.29 | $51.40 | $22.16 | 3,697,272 |
| 2017-03-10 | $50.52 | $51.01 | $50.52 | $50.80 | $21.90 | 3,471,828 |
| 2017-03-09 | $51.42 | $51.84 | $49.94 | $50.18 | $21.64 | 4,933,718 |
| 2017-03-08 | $51.44 | $51.62 | $51.15 | $51.44 | $22.18 | 3,061,152 |
| 2017-03-07 | $52.12 | $52.47 | $51.25 | $51.37 | $22.15 | 4,215,632 |
| 2017-03-06 | $51.83 | $52.64 | $51.52 | $52.22 | $22.52 | 7,704,468 |
| 2017-03-03 | $50.65 | $51.86 | $50.57 | $51.80 | $22.34 | 5,176,686 |
| 2017-03-02 | $50.82 | $51.40 | $50.55 | $50.63 | $21.83 | 4,419,260 |
| 2017-03-01 | $50.56 | $51.17 | $50.51 | $50.98 | $21.98 | 4,325,976 |
| 2017-02-28 | $50.39 | $50.44 | $49.88 | $50.03 | $21.57 | 3,332,540 |
| 2017-02-27 | $50.16 | $50.41 | $50.02 | $50.35 | $21.71 | 2,526,412 |
| 2017-02-24 | $49.64 | $50.10 | $49.40 | $50.10 | $21.60 | 2,621,000 |
| 2017-02-23 | $51.07 | $51.24 | $49.66 | $49.79 | $21.47 | 3,638,940 |
| 2017-02-22 | $50.82 | $50.99 | $50.63 | $50.87 | $21.93 | 2,340,160 |
| 2017-02-21 | $50.62 | $50.90 | $50.40 | $50.87 | $21.93 | 3,027,598 |
| 2017-02-17 | $50.44 | $50.71 | $50.08 | $50.71 | $21.87 | 3,366,326 |
| 2017-02-16 | $50.45 | $50.61 | $49.93 | $50.61 | $21.82 | 2,283,114 |
| 2017-02-15 | $50.14 | $50.63 | $49.89 | $50.46 | $21.76 | 2,941,894 |
| 2017-02-14 | $49.97 | $50.51 | $49.86 | $50.39 | $21.73 | 2,421,794 |
| 2017-02-13 | $50.68 | $50.83 | $50.11 | $50.13 | $21.62 | 2,193,394 |
| 2017-02-10 | $50.44 | $50.69 | $50.04 | $50.34 | $21.71 | 2,296,868 |
| 2017-02-09 | $49.88 | $50.34 | $49.54 | $50.25 | $21.67 | 2,389,900 |
| 2017-02-08 | $49.74 | $49.98 | $49.42 | $49.82 | $21.48 | 2,711,266 |
| 2017-02-07 | $50.10 | $50.45 | $49.74 | $49.81 | $21.48 | 5,564,958 |
| 2017-02-06 | $49.45 | $51.18 | $49.45 | $50.39 | $21.73 | 7,970,542 |
| 2017-02-03 | $49.26 | $49.80 | $48.88 | $49.04 | $21.15 | 5,066,306 |
| 2017-02-02 | $49.28 | $49.51 | $48.69 | $49.00 | $21.13 | 4,070,698 |
| 2017-02-01 | $49.85 | $50.05 | $49.28 | $49.62 | $21.40 | 4,118,570 |
| 2017-01-31 | $50.11 | $50.21 | $49.31 | $49.68 | $21.42 | 4,026,888 |
| 2017-01-30 | $49.80 | $50.24 | $49.24 | $50.20 | $21.65 | 6,924,578 |
| 2017-01-27 | $50.41 | $50.41 | $49.93 | $50.17 | $21.50 | 5,100,118 |
| 2017-01-26 | $50.82 | $51.02 | $50.22 | $50.37 | $21.58 | 4,920,364 |
| 2017-01-25 | $51.01 | $51.51 | $50.57 | $50.79 | $21.76 | 8,213,846 |
| 2017-01-24 | $51.30 | $51.37 | $50.26 | $50.81 | $21.77 | 8,585,988 |
| 2017-01-23 | $51.21 | $51.44 | $50.72 | $50.98 | $21.84 | 4,884,098 |
| 2017-01-20 | $50.83 | $51.42 | $50.75 | $51.24 | $21.95 | 5,579,362 |
| 2017-01-19 | $50.86 | $51.30 | $50.48 | $50.55 | $21.66 | 7,668,898 |
| 2017-01-18 | $48.01 | $51.56 | $47.00 | $51.06 | $21.88 | 16,820,992 |
| 2017-01-17 | $47.94 | $48.48 | $47.53 | $48.26 | $20.68 | 6,611,628 |
| 2017-01-13 | $48.14 | $48.19 | $47.82 | $48.05 | $20.59 | 4,630,672 |
| 2017-01-12 | $47.77 | $48.16 | $47.16 | $48.00 | $20.57 | 6,417,736 |
| 2017-01-11 | $46.85 | $47.80 | $46.75 | $47.43 | $20.32 | 5,475,426 |
| 2017-01-10 | $46.23 | $46.62 | $46.10 | $46.51 | $19.93 | 3,796,672 |
| 2017-01-09 | $46.46 | $46.66 | $46.16 | $46.17 | $19.78 | 4,623,754 |
| 2017-01-06 | $46.64 | $46.91 | $46.22 | $46.51 | $19.93 | 4,402,184 |
| 2017-01-05 | $47.94 | $47.99 | $46.32 | $46.62 | $19.98 | 5,105,346 |
| 2017-01-04 | $47.14 | $47.45 | $46.91 | $47.17 | $20.21 | 5,210,098 |
| 2017-01-03 | $47.40 | $47.76 | $46.44 | $46.95 | $20.12 | 5,669,768 |
| 2016-12-30 | $47.49 | $47.65 | $46.66 | $46.98 | $20.13 | 2,943,682 |
| 2016-12-29 | $47.55 | $47.75 | $47.13 | $47.21 | $20.23 | 3,127,800 |
| 2016-12-28 | $48.42 | $48.43 | $47.27 | $47.38 | $20.30 | 2,729,834 |
| 2016-12-27 | $48.19 | $48.67 | $48.05 | $48.33 | $20.71 | 1,465,074 |
| 2016-12-23 | $48.04 | $48.27 | $47.80 | $48.14 | $20.63 | 1,889,084 |
| 2016-12-22 | $48.13 | $48.14 | $47.68 | $48.03 | $20.58 | 2,569,896 |
| 2016-12-21 | $48.50 | $48.68 | $48.14 | $48.14 | $20.63 | 2,284,920 |
| 2016-12-20 | $48.24 | $48.92 | $47.98 | $48.53 | $20.79 | 2,869,380 |
| 2016-12-19 | $47.98 | $48.35 | $47.69 | $48.02 | $20.57 | 4,634,142 |
| 2016-12-16 | $48.52 | $48.74 | $48.02 | $48.05 | $20.59 | 5,986,980 |
| 2016-12-15 | $48.35 | $48.78 | $47.96 | $48.43 | $20.75 | 4,692,564 |
| 2016-12-14 | $48.73 | $48.99 | $48.22 | $48.32 | $20.70 | 4,638,858 |
| 2016-12-13 | $48.96 | $48.97 | $48.23 | $48.60 | $20.82 | 5,646,940 |
| 2016-12-12 | $49.06 | $49.15 | $48.56 | $48.90 | $20.95 | 4,789,922 |
| 2016-12-09 | $49.17 | $49.28 | $48.76 | $49.01 | $21.00 | 4,365,226 |
| 2016-12-08 | $49.14 | $49.31 | $48.89 | $49.13 | $21.05 | 5,575,342 |
| 2016-12-07 | $48.28 | $49.24 | $47.83 | $49.17 | $21.07 | 6,310,724 |
| 2016-12-06 | $47.94 | $48.45 | $47.20 | $48.30 | $20.69 | 10,375,820 |
| 2016-12-05 | $48.46 | $49.21 | $48.18 | $48.58 | $20.81 | 12,542,748 |
| 2016-12-02 | $47.55 | $48.01 | $47.20 | $47.83 | $20.49 | 7,162,068 |
| 2016-12-01 | $47.51 | $48.37 | $47.27 | $47.49 | $20.35 | 7,315,552 |
| 2016-11-30 | $47.19 | $47.89 | $46.87 | $47.40 | $20.31 | 7,390,024 |
| 2016-11-29 | $46.28 | $47.15 | $46.17 | $47.01 | $20.14 | 6,853,348 |
| 2016-11-28 | $46.29 | $46.51 | $45.97 | $46.36 | $19.86 | 4,579,886 |
| 2016-11-25 | $46.21 | $46.37 | $46.01 | $46.37 | $19.87 | 1,076,726 |
| 2016-11-23 | $45.99 | $46.51 | $45.71 | $46.24 | $19.81 | 3,846,186 |
| 2016-11-22 | $45.41 | $45.97 | $45.14 | $45.92 | $19.68 | 5,027,774 |
| 2016-11-21 | $44.99 | $45.28 | $44.78 | $45.26 | $19.39 | 4,073,156 |
| 2016-11-18 | $44.92 | $45.10 | $44.73 | $44.80 | $19.20 | 3,718,448 |
| 2016-11-17 | $45.03 | $45.37 | $44.78 | $44.96 | $19.26 | 5,779,312 |
| 2016-11-16 | $45.03 | $45.20 | $44.75 | $45.09 | $19.32 | 4,792,648 |
| 2016-11-15 | $45.22 | $45.26 | $44.73 | $45.09 | $19.32 | 5,086,154 |
| 2016-11-14 | $44.50 | $45.43 | $44.39 | $45.10 | $19.32 | 7,959,680 |
| 2016-11-11 | $44.77 | $45.08 | $43.44 | $44.28 | $18.97 | 10,037,934 |
| 2016-11-10 | $43.96 | $45.30 | $43.96 | $44.92 | $19.25 | 11,155,716 |
| 2016-11-09 | $39.97 | $43.97 | $39.78 | $43.59 | $18.68 | 11,454,972 |
| 2016-11-08 | $40.58 | $41.04 | $40.19 | $40.62 | $17.40 | 4,029,066 |
| 2016-11-07 | $39.93 | $40.65 | $39.92 | $40.61 | $17.40 | 5,823,444 |
| 2016-11-04 | $38.70 | $39.80 | $38.68 | $39.44 | $16.90 | 7,174,916 |
| 2016-11-03 | $38.41 | $38.62 | $38.17 | $38.60 | $16.54 | 4,478,592 |
| 2016-11-02 | $38.47 | $38.59 | $38.09 | $38.25 | $16.39 | 4,535,092 |
| 2016-11-01 | $39.08 | $39.13 | $38.21 | $38.40 | $16.45 | 3,320,610 |
| 2016-10-31 | $38.94 | $39.05 | $38.68 | $38.98 | $16.70 | 3,525,346 |
| 2016-10-28 | $38.46 | $39.00 | $38.44 | $38.76 | $16.61 | 2,429,722 |
| 2016-10-27 | $39.07 | $39.13 | $38.37 | $38.45 | $16.47 | 2,501,554 |
| 2016-10-26 | $38.52 | $39.38 | $38.43 | $39.02 | $16.72 | 3,458,210 |
| 2016-10-25 | $38.86 | $38.98 | $38.47 | $38.64 | $16.56 | 3,730,670 |
| 2016-10-24 | $38.62 | $39.08 | $38.37 | $38.94 | $16.68 | 4,845,452 |
| 2016-10-21 | $38.32 | $38.50 | $37.96 | $38.37 | $16.44 | 3,327,296 |
| 2016-10-20 | $38.92 | $39.13 | $38.75 | $38.81 | $16.50 | 4,513,504 |
| 2016-10-19 | $38.25 | $38.96 | $38.02 | $38.92 | $16.55 | 6,537,480 |
| 2016-10-18 | $38.66 | $38.79 | $37.88 | $38.16 | $16.22 | 4,313,346 |
| 2016-10-17 | $38.31 | $38.55 | $38.18 | $38.27 | $16.27 | 5,408,140 |
| 2016-10-14 | $38.13 | $38.64 | $37.70 | $38.34 | $16.30 | 6,736,050 |
| 2016-10-13 | $38.82 | $38.85 | $37.93 | $38.34 | $16.30 | 9,658,976 |
| 2016-10-12 | $39.85 | $39.85 | $39.02 | $39.06 | $16.61 | 9,152,442 |
| 2016-10-11 | $41.69 | $42.77 | $39.68 | $39.96 | $16.99 | 14,138,868 |
| 2016-10-10 | $42.47 | $42.53 | $42.00 | $42.12 | $17.91 | 9,782,182 |
| 2016-10-07 | $42.49 | $42.74 | $42.14 | $42.30 | $17.98 | 5,775,472 |
| 2016-10-06 | $41.82 | $42.79 | $41.80 | $42.73 | $18.17 | 4,152,798 |
| 2016-10-05 | $41.73 | $42.08 | $41.67 | $41.91 | $17.82 | 3,005,214 |
| 2016-10-04 | $42.27 | $42.36 | $41.29 | $41.45 | $17.62 | 3,103,222 |
| 2016-10-03 | $41.58 | $42.29 | $41.46 | $42.16 | $17.92 | 6,225,218 |
| 2016-09-30 | $41.00 | $42.00 | $40.92 | $41.78 | $17.76 | 6,479,252 |
| 2016-09-29 | $40.71 | $41.26 | $40.40 | $40.84 | $17.36 | 3,380,644 |
| 2016-09-28 | $40.51 | $40.91 | $40.36 | $40.87 | $17.38 | 2,719,812 |
| 2016-09-27 | $40.04 | $40.44 | $40.02 | $40.39 | $17.17 | 3,343,706 |
| 2016-09-26 | $40.21 | $40.44 | $40.14 | $40.20 | $17.09 | 2,773,902 |
| 2016-09-23 | $40.40 | $40.73 | $40.27 | $40.44 | $17.19 | 3,377,200 |
| 2016-09-22 | $40.57 | $40.74 | $40.50 | $40.55 | $17.24 | 3,695,096 |
| 2016-09-21 | $39.96 | $40.32 | $39.94 | $40.24 | $17.11 | 4,864,646 |
| 2016-09-20 | $40.70 | $40.70 | $39.91 | $39.92 | $16.97 | 4,142,116 |
| 2016-09-19 | $40.33 | $40.72 | $40.26 | $40.57 | $17.25 | 4,391,864 |
| 2016-09-16 | $40.45 | $40.48 | $39.85 | $40.07 | $17.04 | 6,180,458 |
| 2016-09-15 | $40.24 | $40.84 | $40.08 | $40.81 | $17.35 | 6,872,916 |
| 2016-09-14 | $40.30 | $40.65 | $39.99 | $40.28 | $17.12 | 8,960,752 |
| 2016-09-13 | $40.43 | $40.89 | $40.15 | $40.44 | $17.19 | 7,622,984 |
| 2016-09-12 | $40.25 | $40.86 | $40.11 | $40.71 | $17.31 | 6,197,860 |
| 2016-09-09 | $41.77 | $42.21 | $40.57 | $40.57 | $17.25 | 6,095,372 |
| 2016-09-08 | $42.26 | $42.39 | $42.00 | $42.17 | $17.93 | 2,956,384 |
| 2016-09-07 | $42.44 | $42.49 | $41.61 | $42.26 | $17.97 | 4,398,878 |
| 2016-09-06 | $43.44 | $43.60 | $42.81 | $42.91 | $18.24 | 3,850,212 |
| 2016-09-02 | $43.13 | $43.53 | $42.91 | $43.32 | $18.42 | 2,816,240 |
| 2016-09-01 | $43.25 | $43.37 | $42.45 | $42.82 | $18.20 | 4,817,720 |
| 2016-08-31 | $43.69 | $43.70 | $42.94 | $43.11 | $18.33 | 3,686,370 |
| 2016-08-30 | $44.05 | $44.18 | $43.59 | $43.75 | $18.60 | 2,137,060 |
| 2016-08-29 | $43.70 | $44.04 | $43.53 | $44.00 | $18.71 | 1,779,944 |
| 2016-08-26 | $43.86 | $44.23 | $43.49 | $43.75 | $18.60 | 2,660,356 |
| 2016-08-25 | $43.68 | $43.77 | $43.47 | $43.73 | $18.59 | 2,179,150 |
| 2016-08-24 | $43.83 | $44.07 | $43.63 | $43.70 | $18.58 | 2,260,268 |
| 2016-08-23 | $44.57 | $44.57 | $43.96 | $44.03 | $18.72 | 2,243,484 |
| 2016-08-22 | $43.75 | $44.20 | $43.59 | $44.16 | $18.77 | 2,829,524 |
| 2016-08-19 | $43.75 | $44.05 | $43.43 | $44.00 | $18.71 | 2,227,514 |
| 2016-08-18 | $43.71 | $43.99 | $43.24 | $43.89 | $18.66 | 2,396,848 |
| 2016-08-17 | $43.62 | $43.64 | $43.32 | $43.61 | $18.54 | 2,442,924 |
| 2016-08-16 | $43.76 | $43.79 | $43.47 | $43.48 | $18.49 | 2,047,564 |
| 2016-08-15 | $43.41 | $43.89 | $43.41 | $43.78 | $18.61 | 2,451,980 |
| 2016-08-12 | $43.32 | $43.61 | $43.17 | $43.44 | $18.47 | 2,531,158 |
| 2016-08-11 | $42.78 | $43.63 | $42.77 | $43.44 | $18.47 | 4,190,440 |
| 2016-08-10 | $42.48 | $42.70 | $42.26 | $42.47 | $18.06 | 2,301,784 |
| 2016-08-09 | $42.95 | $43.01 | $42.38 | $42.48 | $18.06 | 2,860,614 |
| 2016-08-08 | $42.98 | $43.12 | $42.79 | $42.85 | $18.22 | 3,345,552 |
| 2016-08-05 | $42.51 | $42.90 | $42.41 | $42.87 | $18.23 | 3,754,836 |
| 2016-08-04 | $42.80 | $43.24 | $42.38 | $42.40 | $18.03 | 7,755,234 |
| 2016-08-03 | $41.81 | $42.08 | $41.65 | $42.06 | $17.88 | 6,582,198 |
| 2016-08-02 | $42.44 | $42.58 | $41.78 | $41.81 | $17.78 | 5,402,048 |
| 2016-08-01 | $42.78 | $42.95 | $42.31 | $42.49 | $18.06 | 6,478,718 |
| 2016-07-29 | $42.47 | $42.96 | $42.29 | $42.75 | $18.17 | 5,633,276 |
| 2016-07-28 | $41.85 | $42.59 | $41.81 | $42.50 | $18.07 | 9,212,120 |
| 2016-07-27 | $42.00 | $42.06 | $41.65 | $41.90 | $17.81 | 8,227,926 |
| 2016-07-26 | $41.99 | $42.25 | $41.71 | $41.98 | $17.85 | 6,348,084 |
| 2016-07-25 | $41.97 | $42.19 | $41.86 | $41.92 | $17.82 | 4,446,222 |
| 2016-07-22 | $41.55 | $42.21 | $41.47 | $42.12 | $17.91 | 7,983,416 |
| 2016-07-21 | $42.50 | $42.58 | $41.70 | $41.84 | $17.66 | 8,443,666 |
| 2016-07-20 | $42.30 | $42.88 | $41.96 | $42.55 | $17.96 | 6,039,290 |
| 2016-07-19 | $42.78 | $42.86 | $42.31 | $42.44 | $17.92 | 7,939,346 |
| 2016-07-18 | $43.36 | $43.44 | $42.93 | $42.98 | $18.14 | 5,141,496 |
| 2016-07-15 | $43.56 | $43.64 | $43.34 | $43.45 | $18.34 | 9,314,156 |
| 2016-07-14 | $43.57 | $43.75 | $43.27 | $43.30 | $18.28 | 6,744,376 |
| 2016-07-13 | $43.71 | $43.89 | $43.08 | $43.30 | $18.28 | 8,486,082 |
| 2016-07-12 | $43.75 | $44.70 | $43.17 | $43.79 | $18.49 | 16,159,524 |
| 2016-07-11 | $45.45 | $45.83 | $45.28 | $45.36 | $19.15 | 8,016,692 |
| 2016-07-08 | $45.02 | $45.26 | $44.65 | $45.23 | $19.09 | 5,079,724 |
| 2016-07-07 | $44.42 | $44.96 | $44.31 | $44.72 | $18.88 | 5,104,206 |
| 2016-07-06 | $43.61 | $44.53 | $43.50 | $44.34 | $18.72 | 5,732,868 |
| 2016-07-05 | $45.03 | $45.18 | $44.08 | $44.38 | $18.73 | 3,747,232 |
| 2016-07-01 | $44.33 | $45.41 | $44.03 | $45.29 | $19.12 | 5,333,244 |
| 2016-06-30 | $43.51 | $44.42 | $43.40 | $44.39 | $18.74 | 5,423,960 |
| 2016-06-29 | $43.10 | $43.52 | $42.92 | $43.44 | $18.34 | 4,926,324 |
| 2016-06-28 | $43.00 | $43.18 | $42.46 | $42.81 | $18.07 | 6,202,540 |
| 2016-06-27 | $43.27 | $43.41 | $42.18 | $42.70 | $18.03 | 6,395,482 |
| 2016-06-24 | $43.92 | $44.36 | $43.51 | $43.75 | $18.47 | 7,761,982 |
| 2016-06-23 | $45.42 | $45.63 | $45.20 | $45.56 | $19.23 | 3,312,376 |
| 2016-06-22 | $45.10 | $45.33 | $44.90 | $44.95 | $18.97 | 2,751,146 |
| 2016-06-21 | $45.04 | $45.36 | $44.67 | $44.96 | $18.98 | 3,641,360 |
| 2016-06-20 | $45.14 | $45.62 | $44.93 | $45.04 | $19.01 | 5,178,842 |
| 2016-06-17 | $44.30 | $44.58 | $43.83 | $44.47 | $18.77 | 7,534,998 |
| 2016-06-16 | $43.81 | $44.49 | $43.53 | $44.30 | $18.70 | 4,143,030 |
| 2016-06-15 | $44.12 | $44.39 | $43.93 | $43.96 | $18.56 | 3,575,866 |
| 2016-06-14 | $44.02 | $44.30 | $43.73 | $44.24 | $18.68 | 4,065,154 |
| 2016-06-13 | $44.40 | $44.80 | $43.73 | $43.98 | $18.57 | 5,965,390 |
| 2016-06-10 | $44.86 | $45.12 | $44.28 | $44.57 | $18.81 | 4,220,740 |
| 2016-06-09 | $45.89 | $46.02 | $45.28 | $45.35 | $19.14 | 4,845,090 |
| 2016-06-08 | $45.89 | $46.13 | $45.72 | $45.99 | $19.41 | 4,663,288 |
| 2016-06-07 | $45.78 | $46.01 | $45.54 | $45.74 | $19.31 | 4,031,926 |
| 2016-06-06 | $45.64 | $45.86 | $44.97 | $45.83 | $19.35 | 6,923,880 |
| 2016-06-03 | $46.50 | $46.60 | $45.63 | $46.20 | $19.50 | 4,506,860 |
| 2016-06-02 | $46.14 | $46.54 | $45.88 | $46.51 | $19.63 | 2,924,544 |
| 2016-06-01 | $46.00 | $46.28 | $45.47 | $46.24 | $19.52 | 4,634,730 |
| 2016-05-31 | $46.10 | $46.36 | $45.78 | $46.03 | $19.43 | 5,166,076 |
| 2016-05-27 | $46.10 | $46.18 | $45.85 | $46.00 | $19.42 | 4,264,254 |
| 2016-05-26 | $46.03 | $46.20 | $45.94 | $46.08 | $19.45 | 3,977,714 |
| 2016-05-25 | $45.76 | $46.05 | $45.61 | $45.94 | $19.39 | 3,763,802 |
| 2016-05-24 | $45.05 | $45.83 | $45.04 | $45.70 | $19.29 | 3,541,618 |
| 2016-05-23 | $44.90 | $45.12 | $44.71 | $44.87 | $18.94 | 2,851,494 |
| 2016-05-20 | $44.71 | $45.12 | $44.10 | $44.86 | $18.94 | 5,330,056 |
| 2016-05-19 | $45.00 | $45.24 | $44.45 | $44.51 | $18.79 | 4,558,032 |
| 2016-05-18 | $45.15 | $45.83 | $45.05 | $45.39 | $19.16 | 5,107,818 |
| 2016-05-17 | $45.73 | $46.02 | $45.20 | $45.20 | $19.08 | 4,067,846 |
| 2016-05-16 | $45.62 | $46.10 | $45.45 | $45.72 | $19.30 | 4,454,036 |
| 2016-05-13 | $45.64 | $46.07 | $45.23 | $45.48 | $19.20 | 4,124,346 |
| 2016-05-12 | $46.46 | $46.63 | $45.57 | $45.64 | $19.27 | 6,713,146 |
| 2016-05-11 | $46.56 | $46.72 | $46.22 | $46.30 | $19.54 | 4,006,180 |
| 2016-05-10 | $46.49 | $46.80 | $45.81 | $46.67 | $19.70 | 3,746,472 |
| 2016-05-09 | $46.45 | $46.49 | $45.82 | $46.16 | $19.49 | 3,823,128 |
| 2016-05-06 | $46.41 | $46.83 | $46.32 | $46.49 | $19.63 | 4,185,096 |
| 2016-05-05 | $45.83 | $46.91 | $45.57 | $46.55 | $19.65 | 7,605,260 |
| 2016-05-04 | $46.25 | $46.25 | $45.29 | $45.57 | $19.24 | 5,845,380 |
| 2016-05-03 | $46.55 | $46.81 | $45.82 | $46.37 | $19.57 | 5,019,580 |
| 2016-05-02 | $46.93 | $47.04 | $46.10 | $47.02 | $19.85 | 6,693,162 |
| 2016-04-29 | $46.88 | $47.25 | $46.34 | $46.79 | $19.75 | 7,807,106 |
| 2016-04-28 | $47.09 | $47.99 | $47.03 | $47.27 | $19.95 | 9,465,936 |
| 2016-04-27 | $46.45 | $47.50 | $46.41 | $47.44 | $20.03 | 10,046,124 |
| 2016-04-26 | $45.60 | $46.66 | $45.44 | $46.48 | $19.62 | 4,933,658 |
| 2016-04-25 | $45.50 | $45.89 | $45.44 | $45.60 | $19.25 | 3,611,902 |
| 2016-04-22 | $45.15 | $45.65 | $45.15 | $45.63 | $19.26 | 3,436,610 |
| 2016-04-21 | $46.66 | $46.66 | $45.46 | $45.58 | $19.12 | 2,833,730 |
| 2016-04-20 | $45.74 | $46.15 | $45.58 | $45.81 | $19.21 | 3,313,394 |
| 2016-04-19 | $45.89 | $46.16 | $45.63 | $45.74 | $19.18 | 4,058,934 |
| 2016-04-18 | $45.75 | $46.06 | $45.52 | $45.73 | $19.18 | 4,102,572 |
| 2016-04-15 | $45.77 | $46.04 | $45.30 | $45.81 | $19.21 | 3,863,282 |
| 2016-04-14 | $45.97 | $46.08 | $45.62 | $45.77 | $19.19 | 4,534,250 |
| 2016-04-13 | $45.34 | $46.00 | $45.10 | $45.82 | $19.22 | 7,009,722 |
| 2016-04-12 | $45.00 | $46.18 | $45.00 | $45.34 | $19.01 | 15,844,622 |
| 2016-04-11 | $47.31 | $47.62 | $46.80 | $46.94 | $19.69 | 7,599,880 |
| 2016-04-08 | $47.21 | $47.62 | $47.01 | $47.13 | $19.77 | 4,923,562 |
| 2016-04-07 | $47.02 | $47.36 | $46.40 | $46.72 | $19.59 | 6,104,888 |
| 2016-04-06 | $47.31 | $48.00 | $46.13 | $47.11 | $19.76 | 7,763,618 |
| 2016-04-05 | $48.73 | $48.73 | $46.84 | $47.38 | $19.87 | 7,335,614 |
| 2016-04-04 | $48.75 | $48.77 | $47.29 | $47.37 | $19.87 | 6,761,748 |
| 2016-04-01 | $48.30 | $48.96 | $47.57 | $48.93 | $20.52 | 6,550,748 |
| 2016-03-31 | $49.00 | $49.08 | $48.71 | $49.00 | $20.55 | 4,339,780 |
| 2016-03-30 | $49.26 | $49.29 | $48.74 | $48.93 | $20.52 | 4,986,458 |
| 2016-03-29 | $48.23 | $49.04 | $48.06 | $49.02 | $20.56 | 3,825,230 |
| 2016-03-28 | $49.05 | $49.05 | $48.32 | $48.50 | $20.34 | 3,871,584 |
| 2016-03-24 | $48.69 | $49.09 | $48.43 | $48.90 | $20.51 | 3,855,952 |
| 2016-03-23 | $48.98 | $49.08 | $48.64 | $48.83 | $20.48 | 4,265,472 |
| 2016-03-22 | $49.50 | $49.85 | $48.82 | $48.93 | $20.52 | 6,053,516 |
| 2016-03-21 | $49.03 | $49.99 | $48.84 | $49.87 | $20.91 | 5,045,532 |
| 2016-03-18 | $49.17 | $49.20 | $48.52 | $49.05 | $20.57 | 7,237,294 |
| 2016-03-17 | $47.44 | $49.19 | $47.34 | $48.94 | $20.52 | 6,557,090 |
| 2016-03-16 | $46.61 | $47.50 | $46.20 | $47.42 | $19.89 | 6,269,278 |
| 2016-03-15 | $46.46 | $47.21 | $45.18 | $47.05 | $19.73 | 5,131,918 |
| 2016-03-14 | $46.83 | $47.08 | $46.64 | $46.94 | $19.69 | 2,916,366 |
| 2016-03-11 | $47.25 | $47.35 | $46.52 | $46.86 | $19.65 | 4,523,678 |
| 2016-03-10 | $47.00 | $47.13 | $46.37 | $46.99 | $19.71 | 5,425,244 |
| 2016-03-09 | $46.80 | $47.09 | $46.46 | $46.99 | $19.71 | 4,691,236 |
| 2016-03-08 | $46.28 | $46.83 | $45.55 | $46.57 | $19.53 | 6,897,254 |
| 2016-03-07 | $45.97 | $46.86 | $45.83 | $46.32 | $19.43 | 5,179,664 |
| 2016-03-04 | $45.99 | $46.61 | $44.71 | $46.22 | $19.38 | 8,059,598 |
| 2016-03-03 | $46.44 | $47.16 | $46.15 | $47.00 | $19.71 | 4,592,288 |
| 2016-03-02 | $46.70 | $46.90 | $46.02 | $46.50 | $19.50 | 6,588,314 |
| 2016-03-01 | $45.74 | $47.03 | $45.46 | $46.70 | $19.58 | 9,046,598 |
| 2016-02-29 | $45.25 | $45.70 | $45.08 | $45.29 | $18.99 | 7,818,622 |
| 2016-02-26 | $45.24 | $45.50 | $44.90 | $45.22 | $18.96 | 4,339,534 |
| 2016-02-25 | $44.66 | $45.07 | $44.02 | $45.07 | $18.90 | 3,539,022 |
| 2016-02-24 | $44.16 | $44.74 | $43.43 | $44.50 | $18.66 | 4,545,112 |
| 2016-02-23 | $44.95 | $45.40 | $44.46 | $44.54 | $18.68 | 4,430,356 |
| 2016-02-22 | $45.05 | $45.65 | $44.91 | $45.36 | $19.02 | 4,605,298 |
| 2016-02-19 | $44.18 | $44.75 | $43.87 | $44.65 | $18.73 | 4,912,448 |
| 2016-02-18 | $44.42 | $45.11 | $44.06 | $44.56 | $18.69 | 4,588,798 |
| 2016-02-17 | $43.87 | $44.94 | $43.76 | $44.42 | $18.63 | 6,551,548 |
| 2016-02-16 | $43.76 | $43.82 | $43.05 | $43.68 | $18.32 | 5,197,362 |
| 2016-02-12 | $42.56 | $43.09 | $41.90 | $43.04 | $18.05 | 4,328,066 |
| 2016-02-11 | $42.11 | $42.28 | $40.96 | $42.01 | $17.62 | 8,608,990 |
| 2016-02-10 | $43.77 | $43.93 | $42.10 | $42.27 | $17.73 | 8,740,428 |
| 2016-02-09 | $43.25 | $44.25 | $43.16 | $43.36 | $18.18 | 11,153,276 |
| 2016-02-08 | $42.92 | $44.25 | $42.53 | $43.66 | $18.31 | 12,175,086 |
| 2016-02-05 | $43.29 | $43.75 | $42.80 | $43.26 | $18.14 | 9,789,920 |
| 2016-02-04 | $41.50 | $44.44 | $41.50 | $43.53 | $18.26 | 22,427,784 |
| 2016-02-03 | $39.50 | $40.33 | $38.50 | $39.63 | $16.62 | 2,248,140 |
| 2016-02-02 | $39.83 | $39.92 | $38.99 | $39.13 | $16.41 | 1,720,454 |
| 2016-02-01 | $42.20 | $42.60 | $39.50 | $40.44 | $16.96 | 8,986,682 |
| 2016-01-29 | $39.48 | $40.56 | $39.28 | $40.56 | $17.01 | 7,864,414 |
| 2016-01-28 | $38.12 | $39.40 | $37.98 | $39.34 | $16.50 | 8,110,250 |
| 2016-01-27 | $37.63 | $38.82 | $37.32 | $38.04 | $15.95 | 7,259,704 |
| 2016-01-26 | $37.30 | $38.23 | $37.15 | $38.02 | $15.82 | 8,682,500 |
| 2016-01-25 | $37.82 | $38.07 | $36.76 | $36.82 | $15.32 | 6,746,356 |
| 2016-01-22 | $37.73 | $38.11 | $37.03 | $37.98 | $15.80 | 7,453,132 |
| 2016-01-21 | $36.67 | $37.36 | $36.10 | $37.14 | $15.45 | 8,038,316 |
| 2016-01-20 | $36.35 | $36.86 | $35.18 | $36.53 | $15.20 | 9,285,346 |
| 2016-01-19 | $38.05 | $38.44 | $36.36 | $36.77 | $15.30 | 11,971,532 |
| 2016-01-15 | $35.11 | $38.73 | $35.10 | $37.67 | $15.67 | 29,707,372 |
| 2016-01-14 | $38.99 | $39.55 | $38.00 | $39.25 | $16.33 | 11,497,968 |
| 2016-01-13 | $39.50 | $39.77 | $38.64 | $38.77 | $16.13 | 8,745,758 |
| 2016-01-12 | $39.11 | $39.54 | $38.82 | $39.43 | $16.41 | 5,860,374 |
| 2016-01-11 | $39.00 | $39.13 | $38.51 | $38.89 | $16.18 | 8,576,002 |
| 2016-01-08 | $39.28 | $39.59 | $38.67 | $38.80 | $16.14 | 6,012,532 |
| 2016-01-07 | $39.18 | $39.62 | $38.65 | $39.05 | $16.25 | 6,075,602 |
| 2016-01-06 | $39.32 | $40.35 | $39.01 | $39.86 | $16.59 | 7,458,986 |
| 2016-01-05 | $40.51 | $40.56 | $39.23 | $39.75 | $16.54 | 6,889,138 |
| 2016-01-04 | $40.24 | $40.24 | $39.54 | $40.19 | $16.72 | 7,087,584 |
| 2015-12-31 | $41.41 | $41.62 | $40.80 | $40.82 | $16.99 | 2,983,922 |
| 2015-12-30 | $41.68 | $41.93 | $41.47 | $41.51 | $17.27 | 3,982,262 |
| 2015-12-29 | $41.61 | $41.96 | $41.49 | $41.64 | $17.33 | 3,394,804 |
| 2015-12-28 | $41.39 | $41.60 | $40.96 | $41.40 | $17.23 | 3,209,624 |
| 2015-12-24 | $41.27 | $41.76 | $41.00 | $41.51 | $17.27 | 2,786,668 |
| 2015-12-23 | $40.29 | $41.31 | $39.50 | $41.26 | $17.17 | 7,510,692 |
| 2015-12-22 | $39.01 | $40.08 | $38.79 | $40.08 | $16.68 | 5,061,996 |
| 2015-12-21 | $39.23 | $39.51 | $38.44 | $38.84 | $16.16 | 5,801,114 |
| 2015-12-18 | $39.77 | $39.93 | $39.03 | $39.09 | $16.27 | 10,781,836 |
| 2015-12-17 | $40.43 | $40.49 | $39.68 | $39.99 | $16.64 | 6,047,468 |
| 2015-12-16 | $40.15 | $40.54 | $39.63 | $40.29 | $16.76 | 4,135,788 |
| 2015-12-15 | $40.15 | $40.33 | $39.63 | $39.83 | $16.57 | 4,289,508 |
| 2015-12-14 | $39.61 | $39.91 | $39.16 | $39.90 | $16.60 | 3,721,378 |
| 2015-12-11 | $39.54 | $40.11 | $39.27 | $39.47 | $16.42 | 4,697,462 |
| 2015-12-10 | $40.19 | $40.47 | $39.93 | $40.15 | $16.71 | 3,222,064 |
| 2015-12-09 | $39.98 | $40.92 | $39.90 | $40.22 | $16.74 | 4,356,696 |
| 2015-12-08 | $40.20 | $40.55 | $39.94 | $40.20 | $16.73 | 4,629,818 |
| 2015-12-07 | $40.11 | $40.90 | $39.90 | $40.83 | $16.99 | 5,984,186 |
| 2015-12-04 | $39.60 | $40.29 | $39.51 | $40.14 | $16.70 | 4,806,342 |
| 2015-12-03 | $40.16 | $40.37 | $39.15 | $39.44 | $16.41 | 6,040,766 |
| 2015-12-02 | $40.79 | $40.95 | $40.00 | $40.14 | $16.70 | 4,438,084 |
| 2015-12-01 | $40.82 | $41.10 | $40.53 | $40.92 | $17.03 | 5,845,922 |
| 2015-11-30 | $40.41 | $40.67 | $40.19 | $40.58 | $16.89 | 4,867,902 |
| 2015-11-27 | $40.10 | $40.41 | $40.00 | $40.33 | $16.78 | 1,535,734 |
| 2015-11-25 | $39.99 | $40.19 | $39.80 | $40.07 | $16.67 | 3,049,836 |
| 2015-11-24 | $39.59 | $39.97 | $39.28 | $39.81 | $16.56 | 4,379,764 |
| 2015-11-23 | $39.64 | $39.90 | $39.49 | $39.72 | $16.53 | 3,923,948 |
| 2015-11-20 | $39.69 | $40.09 | $39.54 | $39.71 | $16.52 | 3,444,508 |
| 2015-11-19 | $39.60 | $39.60 | $39.08 | $39.46 | $16.42 | 4,460,566 |
| 2015-11-18 | $39.02 | $39.73 | $38.74 | $39.69 | $16.51 | 3,715,982 |
| 2015-11-17 | $38.61 | $39.26 | $38.61 | $38.85 | $16.17 | 2,898,798 |
| 2015-11-16 | $38.57 | $39.17 | $38.50 | $39.17 | $16.30 | 3,472,366 |
| 2015-11-13 | $38.61 | $39.17 | $38.46 | $38.60 | $16.06 | 4,563,392 |
| 2015-11-12 | $39.99 | $40.49 | $38.60 | $38.65 | $16.08 | 11,953,516 |
| 2015-11-11 | $40.70 | $40.70 | $39.88 | $40.21 | $16.73 | 4,135,408 |
| 2015-11-10 | $40.50 | $40.84 | $40.15 | $40.46 | $16.84 | 3,718,044 |
| 2015-11-09 | $40.98 | $40.99 | $40.22 | $40.58 | $16.89 | 5,377,624 |
| 2015-11-06 | $41.40 | $41.40 | $40.48 | $41.08 | $17.09 | 5,419,010 |
| 2015-11-05 | $40.31 | $41.64 | $40.04 | $41.23 | $17.16 | 7,061,536 |
| 2015-11-04 | $40.58 | $40.84 | $40.14 | $40.22 | $16.74 | 5,071,302 |
| 2015-11-03 | $40.22 | $40.79 | $40.09 | $40.53 | $16.86 | 4,536,390 |
| 2015-11-02 | $39.18 | $40.53 | $39.10 | $40.25 | $16.75 | 7,959,850 |
| 2015-10-30 | $39.10 | $39.34 | $39.06 | $39.16 | $16.29 | 4,954,056 |
| 2015-10-29 | $38.96 | $39.14 | $38.70 | $39.04 | $16.24 | 3,581,442 |
| 2015-10-28 | $38.51 | $39.31 | $38.28 | $39.02 | $16.24 | 4,934,862 |
| 2015-10-27 | $38.13 | $38.42 | $37.66 | $38.32 | $15.94 | 4,238,212 |
| 2015-10-26 | $38.62 | $39.10 | $38.37 | $38.48 | $16.01 | 4,151,124 |
| 2015-10-23 | $38.44 | $38.86 | $38.00 | $38.75 | $16.12 | 6,467,412 |
| 2015-10-22 | $37.12 | $38.68 | $37.12 | $38.52 | $15.91 | 8,132,240 |
| 2015-10-21 | $37.10 | $37.41 | $36.67 | $36.91 | $15.25 | 4,478,416 |
| 2015-10-20 | $36.90 | $37.51 | $36.77 | $37.05 | $15.31 | 4,911,296 |
| 2015-10-19 | $37.30 | $37.52 | $36.79 | $37.04 | $15.30 | 4,003,422 |
| 2015-10-16 | $37.90 | $37.90 | $37.07 | $37.49 | $15.49 | 6,854,346 |
| 2015-10-15 | $38.02 | $38.15 | $37.45 | $38.11 | $15.74 | 7,912,720 |
| 2015-10-14 | $37.93 | $38.31 | $37.42 | $37.86 | $15.64 | 8,922,352 |
| 2015-10-13 | $38.20 | $38.79 | $37.22 | $37.95 | $15.68 | 12,685,668 |
| 2015-10-12 | $39.17 | $39.17 | $38.59 | $38.81 | $16.03 | 6,797,034 |
| 2015-10-09 | $38.97 | $39.39 | $38.65 | $38.98 | $16.10 | 6,533,010 |
| 2015-10-08 | $37.78 | $39.06 | $36.57 | $39.03 | $16.12 | 8,307,934 |
| 2015-10-07 | $37.24 | $38.07 | $37.22 | $38.04 | $15.71 | 8,571,920 |
| 2015-10-06 | $37.00 | $37.21 | $36.60 | $37.06 | $15.31 | 4,539,916 |
| 2015-10-05 | $36.11 | $36.89 | $36.07 | $36.81 | $15.21 | 4,423,372 |
| 2015-10-02 | $34.97 | $35.99 | $34.45 | $35.98 | $14.86 | 8,635,844 |
| 2015-10-01 | $36.78 | $36.98 | $35.18 | $35.50 | $14.67 | 8,380,666 |
| 2015-09-30 | $36.88 | $37.25 | $36.19 | $36.61 | $15.12 | 8,022,518 |
| 2015-09-29 | $36.22 | $36.56 | $35.99 | $36.49 | $15.07 | 6,410,392 |
| 2015-09-28 | $36.64 | $36.73 | $35.87 | $36.13 | $14.93 | 7,021,760 |
| 2015-09-25 | $36.78 | $37.01 | $36.43 | $36.71 | $15.17 | 3,176,984 |
| 2015-09-24 | $36.25 | $36.77 | $35.98 | $36.68 | $15.15 | 3,860,446 |
| 2015-09-23 | $36.65 | $36.83 | $36.27 | $36.47 | $15.07 | 2,848,236 |
| 2015-09-22 | $36.90 | $37.17 | $36.47 | $36.61 | $15.12 | 3,709,808 |
| 2015-09-21 | $37.34 | $37.62 | $37.03 | $37.18 | $15.36 | 4,024,406 |
| 2015-09-18 | $37.78 | $38.03 | $37.13 | $37.18 | $15.36 | 13,005,334 |
| 2015-09-17 | $38.97 | $38.97 | $38.25 | $38.37 | $15.85 | 4,545,158 |
| 2015-09-16 | $38.54 | $38.93 | $38.44 | $38.90 | $16.07 | 4,536,678 |
| 2015-09-15 | $38.35 | $38.84 | $38.15 | $38.68 | $15.98 | 3,597,180 |
| 2015-09-14 | $38.59 | $38.71 | $37.94 | $38.21 | $15.78 | 2,533,938 |
| 2015-09-11 | $38.36 | $38.68 | $38.20 | $38.67 | $15.97 | 2,858,956 |
| 2015-09-10 | $38.23 | $38.98 | $38.13 | $38.62 | $15.95 | 3,947,392 |
| 2015-09-09 | $39.09 | $39.24 | $38.29 | $38.36 | $15.85 | 3,977,570 |
| 2015-09-08 | $38.09 | $38.90 | $38.00 | $38.84 | $16.05 | 5,505,696 |
| 2015-09-04 | $37.25 | $37.71 | $37.10 | $37.50 | $15.49 | 3,920,132 |
| 2015-09-03 | $38.16 | $38.41 | $37.49 | $37.64 | $15.55 | 5,530,212 |
| 2015-09-02 | $38.07 | $38.52 | $37.95 | $38.33 | $15.83 | 4,533,520 |
| 2015-09-01 | $37.84 | $38.08 | $37.33 | $37.45 | $15.47 | 5,375,376 |
| 2015-08-31 | $38.46 | $38.88 | $38.11 | $38.54 | $15.92 | 3,881,362 |
| 2015-08-28 | $38.71 | $39.07 | $38.54 | $38.69 | $15.98 | 4,013,286 |
| 2015-08-27 | $38.35 | $39.02 | $38.26 | $38.98 | $16.10 | 5,410,426 |
| 2015-08-26 | $37.82 | $38.19 | $37.55 | $38.08 | $15.73 | 7,406,788 |